Mercado fechará em 1 h 49 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.113,01-33,37 (-1,55%)
A partir de 02:11PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de janeiro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,165.130.00--11,080.0021.15+3.64+20.79%4484
-----1,140.0019.200.00--14
-----1,160.0027.31+5.56+25.56%48
-----1,180.0028.95+5.71+24.57%730
-----1,200.0028.000.00-947
-----1,220.0024.550.00--1
917.010.00-341,240.0033.40+3.05+10.05%5226
899.640.00-341,260.0035.44+3.40+10.61%538
-----1,280.0031.67-3.11-8.94%8128
882.000.00-111,300.0040.95+5.24+14.67%1125
-----1,320.0037.920.00-1023
-----1,340.0038.75-1.38-3.44%1127
832.00-53.82-6.08%402521,360.0048.15+6.50+15.61%23181
1,677.500.00-11411,380.0040.88-3.89-8.69%273
814.250.00-11421,400.0042.75-3.35-7.27%2465
1,751.590.00-2371,420.0045.68-6.69-12.77%1230
1,751.550.00-6321,440.0055.260.00-4136
1,753.580.00-2271,450.0056.630.00-7127
747.97-21.03-2.73%52,1401,460.0058.15-0.20-0.34%51,251
1,729.130.00-21091,480.0061.260.00-11867
825.300.00-112891,500.0071.50+8.00+12.60%321,317
900.000.00-2711,520.0072.43+3.87+5.64%5100
799.650.00-11241,540.0072.300.00-12239
1,645.470.00-2911,550.0071.950.00-10227
742.640.00-32551,560.0068.55-5.35-7.24%2165
658.240.00-2931,580.0070.70-7.20-9.24%1176
672.000.00-201861,600.0092.00+16.92+22.54%64349
908.910.00-1521,620.0091.270.00-1091
1,589.730.00-4711,640.0078.100.00-990
933.410.00-2631,650.0082.100.00-1165
632.17+57.63+10.03%4551,660.0087.780.00-294
838.000.00-1521,680.00102.400.00-30330
604.350.00-11601,700.00102.50-0.20-0.19%18792
593.980.00-2851,720.00110.000.00-3143
1,331.540.00-21071,740.00118.020.00-2144
517.25-55.59-9.70%11301,750.00119.470.00-5157
1,584.730.00-2661,760.00117.720.00-857
726.970.00-2781,780.00126.480.00-8172
490.30-28.70-5.53%17041,800.00143.80+11.42+8.63%12560
464.520.00-7521,820.00148.450.00-4488
1,518.050.00-12601,840.00138.830.00-462
499.610.00-10511,850.00162.50+21.91+15.58%7268
1,454.650.00-8841,860.00139.17-4.58-3.19%2179
636.000.00-4651,880.00144.02+8.14+5.99%4106
426.00-15.14-3.43%46141,900.00179.55+14.90+9.05%24783
1,423.750.00-8471,920.00156.83-18.12-10.36%2454
402.730.00-2821,940.00171.130.00-2122
440.61+30.66+7.48%43961,950.00191.050.00-20334
390.680.00-622231,960.00201.21+17.25+9.38%189
406.850.00-7791,980.00209.05+18.22+9.55%3272
364.65-29.76-7.55%499382,000.00214.00+12.35+6.12%801,878
367.230.00-35712,050.00232.390.00-9653
311.00-16.10-4.92%653952,100.00263.10+15.75+6.37%17597
294.60-2.40-0.81%24432,150.00292.05+22.12+8.19%4840
279.03-2.02-0.72%2046902,200.00305.00+10.75+3.65%2111,714
254.490.00-3712,250.00296.95-19.25-6.09%121,180
214.75-14.55-6.35%673842,300.00345.950.00-451,783
199.55-26.15-11.59%272822,350.00400.55+24.14+6.41%33840
177.05-20.45-10.35%197372,400.00404.35-2.06-0.51%71,471
161.00-25.85-13.83%351972,450.00413.35-19.23-4.45%2720
148.62-11.38-7.11%211,7662,500.00446.15-25.08-5.32%32,941
133.60-18.40-12.11%261712,550.00489.08-19.12-3.76%1529
119.40-20.60-14.71%89742,600.00519.44-2.56-0.49%71,948
108.10-7.90-6.81%63912,650.00570.41+0.25+0.04%1678
96.25-5.35-5.27%136442,700.00657.53+49.31+8.11%121,844
95.24-3.76-3.80%95662,750.00647.680.00-11,190
78.35-11.15-12.46%231,6242,800.00740.03+61.03+8.99%532,665
68.05-5.00-6.84%23612,850.00745.550.00-1675
61.00-3.00-4.69%21,1752,900.00753.40-27.55-3.53%172,576
54.80-11.20-16.97%164942,950.00829.690.00-7833
49.50-2.35-4.53%494,0023,000.00911.70+51.04+5.93%42,905
44.45-5.60-11.19%101,2663,050.00913.070.00-12941
43.75-1.66-3.66%13253,090.00950.560.00-23256
40.20-4.80-10.67%123,6033,100.00989.78+39.34+4.14%181,354
42.900.00-122513,110.001,015.80+61.18+6.41%2291
51.670.00-22043,120.001,025.40+52.66+5.41%2372
36.59-4.51-10.97%42183,130.001,024.40+53.17+5.47%2120
43.100.00-11803,140.001,036.10+9.31+0.91%1164
38.000.00-19643,150.001,052.50+94.63+9.88%41,108
36.00-4.28-10.63%11883,160.001,055.85+120.65+12.90%3112
36.200.00-12503,170.001,072.50+40.07+3.88%3170
36.000.00-11913,180.001,073.65+32.88+3.16%381
39.000.00-22153,190.001,083.95+17.08+1.60%4311
32.30-1.65-4.86%78543,200.001,090.15+47.77+4.58%112,244
33.66-5.65-14.37%1573,210.001,111.45+60.57+5.76%6167
38.470.00-2833,220.001,121.50+20.00+1.82%397
32.900.00-1983,225.001,059.540.00-687
32.850.00-21283,230.001,072.380.00-412
36.520.00-4643,235.001,069.630.00-424
36.100.00-21193,240.001,076.770.00-778
32.55+0.20+0.62%4683,245.001,077.060.00-228
30.65+0.65+2.17%53603,250.001,119.750.00-2194
32.100.00-4573,255.001,061.030.00-429
30.250.00-1633,260.001,091.500.00-264
52.390.00-8683,265.001,004.500.00-190
31.750.00-5843,270.001,138.010.00-54129
27.20-11.05-28.89%31863,275.001,014.000.00-134
33.770.00-31123,280.001,096.960.00-765
52.000.00-11443,285.001,004.000.00-1183
26.75-4.07-13.21%52023,290.001,066.100.00-184
37.000.00-11713,295.001,105.730.00-1107
26.15-1.35-4.91%71,6173,300.001,126.00-25.25-2.19%2982
28.97-3.58-11.00%51433,305.001,167.40+316.94+37.27%149
28.72+1.67+6.17%51893,310.001,172.30+272.30+30.26%1122
29.500.00-11213,315.00354.130.00-5137
29.200.00-31793,320.00432.000.00-2203
26.100.00-103293,330.001,069.990.00-10240
25.550.00-101883,340.001,224.81+314.75+34.59%1410
26.50+1.22+4.83%13633,350.001,249.400.00-121,261
24.780.00-31773,360.001,109.000.00-10147
30.450.00-11683,370.001,316.990.00-21,475
23.800.00-12103,380.001,323.360.00-11421
26.670.00-12093,390.001,282.580.00-3117
21.90-1.49-6.37%49603,400.001,242.390.00-6460
23.180.00-31743,410.001,091.990.00-4148
27.890.00-16843,420.001,126.740.00-3223
22.000.00-5663,430.00740.430.00-1032
22.850.00-1553,440.001,209.200.00-191
22.100.00-14633,450.001,233.660.00-3411
21.09-2.41-10.26%21653,460.001,360.570.00-1116
20.59-0.01-0.05%21053,470.001,238.500.00-135
18.55-1.50-7.48%11943,480.001,349.460.00-1099
22.600.00-52363,490.001,284.950.00-1168
18.50+0.05+0.27%113,8593,500.001,325.000.00-22,942
17.61-0.49-2.71%68683,550.001,388.960.00-31323
16.09+0.59+3.81%21,7653,600.001,418.300.00-11,557
14.50-0.45-3.01%36363,650.001,443.540.00-2457
13.35+0.05+0.38%22,8673,700.001,517.250.00-2553
11.62-1.48-11.30%11,5673,750.001,531.470.00-1340
11.580.00-92,1883,800.001,588.930.00-276
9.950.00-76263,850.001,706.620.00-442
8.90-1.46-14.09%11,7813,900.001,689.070.00-242
9.02+0.40+4.64%53433,950.001,748.300.00-412
8.00-0.10-1.23%72,6714,000.001,841.620.00-2202
7.820.00-103474,050.001,830.110.00-13
6.80-1.15-14.47%36844,100.001,972.83+45.51+2.36%2170
6.400.00-293384,150.001,883.840.00-540
5.80-0.95-14.07%19184,200.001,984.680.00-100
6.050.00-155004,250.001,920.110.00-41
5.34-0.20-3.61%16234,300.001,806.950.00-13
4.77-0.63-11.67%11784,350.001,531.000.00-217
4.53-0.06-1.31%14824,400.002,245.620.00-26
4.62+0.31+7.19%22874,450.001,176.850.00-173
4.12-0.26-5.94%22,3134,500.002,332.850.00-67
3.99-0.47-10.54%21704,550.001,187.350.00-1666
3.880.00-96224,600.002,337.210.00-42
3.890.00-602174,650.002,483.680.00-15
3.600.00-68954,700.002,171.950.00-10
2.95-0.68-18.73%16234,750.002,394.840.00-86
2.92-0.18-5.81%18434,800.002,494.010.00-301
4.050.00-12744,850.002,474.880.00-12
2.700.00-38454,900.002,584.000.00-12
2.720.00-151214,950.002,856.730.00-10
2.10-0.41-16.33%152,0865,000.002,820.800.00-210
2.51+0.02+0.80%18325,100.002,915.450.00-35
2.27-0.02-0.87%51825,200.002,037.000.00-10
2.030.00-1324395,300.002,482.510.00-10
1.90-0.11-5.47%115335,400.002,856.880.00-10
1.800.00-211,4295,500.002,711.700.00-11