Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.

Adicionar à lista

3.270,39+47,49 (+1,47%)

No fechamento: 4:00PM EDT

3.272,26 +1,87 (0,06%)
Pós-fechamento: 4:03PM EDT

Por Dentro do Dinheiro

Mostrar:ListaStraddle

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
1,785.13	0.00	-	23	81	1,460.00	11.00	0.00	-	2	420
1,783.85	+18.90	+1.07%	10	57	1,480.00	11.60	0.00	-	1	148
1,782.26	+36.27	+2.08%	12	72	1,500.00	11.20	-1.13	-9.16%	10	116
1,751.66	+25.07	+1.45%	16	47	1,520.00	13.35	0.00	-	1	12
1,734.12	+25.68	+1.50%	12	84	1,540.00	27.45	0.00	-	2	11
1,694.67	0.00	-	4	63	1,550.00	19.67	0.00	-	4	64
1,714.71	+24.51	+1.45%	8	253	1,560.00	17.15	0.00	-	2	24
1,690.19	+22.64	+1.36%	6	63	1,580.00	13.22	-2.78	-17.37%	1	24
1,671.66	+82.73	+5.21%	10	70	1,600.00	16.75	0.00	-	1	64
1,674.39	-139.61	-7.70%	10	26	1,620.00	17.65	0.00	-	1	26
1,655.34	-146.89	-8.15%	8	40	1,640.00	17.35	-1.45	-7.71%	1	57
1,784.70	0.00	-	1	29	1,650.00	17.54	0.00	-	1	66
1,635.75	-145.91	-8.19%	12	22	1,660.00	19.85	0.00	-	1	80
1,597.11	+23.76	+1.51%	3	53	1,680.00	21.05	0.00	-	1	88
1,577.70	+10.70	+0.68%	2	45	1,700.00	22.30	0.00	-	1	739
1,559.63	-168.33	-9.74%	2	20	1,720.00	23.65	0.00	-	1	14
1,539.87	-171.10	-10.00%	4	17	1,740.00	30.30	0.00	-	10	16
1,696.31	0.00	-	8	62	1,750.00	28.15	0.00	-	5	85
1,762.12	0.00	-	4	21	1,760.00	24.25	0.00	-	2	40
1,417.87	0.00	-	2	18	1,780.00	27.95	0.00	-	1	132
1,659.74	0.00	-	4	29	1,800.00	29.20	0.00	-	1	243
1,649.29	0.00	-	2	26	1,820.00	30.90	0.00	-	1	26
1,618.69	0.00	-	4	21	1,840.00	34.85	0.00	-	6	6
1,366.07	0.00	-	1	42	1,850.00	28.68	0.00	-	1	191
1,346.87	0.00	-	2	13	1,860.00	33.60	0.00	-	1	19
1,329.18	0.00	-	5	18	1,880.00	36.50	0.00	-	1	16
1,300.41	0.00	-	2	13	1,900.00	37.90	-6.10	-13.86%	1	197
1,347.98	0.00	-	1	16	1,920.00	39.95	+0.95	+2.44%	1	13
1,557.00	0.00	-	1	55	1,940.00	45.80	0.00	-	3	10
1,342.33	0.00	-	10	23	1,950.00	48.20	0.00	-	3	139
1,333.48	0.00	-	10	300	1,960.00	48.13	0.00	-	3	23
1,493.00	0.00	-	1	107	1,980.00	46.55	+1.35	+2.99%	2	37
1,234.10	0.00	-	1	350	2,000.00	46.00	-9.81	-17.58%	5	667
1,188.90	0.00	-	1	317	2,050.00	55.35	-0.80	-1.42%	1	131
1,162.90	0.00	-	6	38	2,100.00	60.80	-9.20	-13.14%	2	327
1,154.06	0.00	-	1	19	2,150.00	70.20	-13.57	-16.20%	1	156
1,068.00	0.00	-	2	33	2,200.00	78.50	-1.15	-1.44%	10	331
1,187.00	0.00	-	1	19	2,250.00	85.56	-3.54	-3.97%	1	485
1,050.00	0.00	-	4	34	2,300.00	93.95	-6.00	-6.00%	1	887
1,217.25	0.00	-	1	61	2,350.00	108.80	-2.05	-1.85%	4	199
919.00	0.00	-	1	147	2,400.00	118.70	-6.25	-5.00%	2	690
923.31	0.00	-	1	102	2,450.00	133.52	-4.48	-3.25%	6	304
921.57	+70.57	+8.29%	1	251	2,500.00	147.27	-4.68	-3.08%	3	857
926.90	0.00	-	1	62	2,550.00	160.80	-3.19	-1.95%	1	190
806.10	0.00	-	3	116	2,600.00	174.70	-5.34	-2.97%	9	720
787.54	0.00	-	11	107	2,650.00	192.70	-8.80	-4.37%	1	182
728.39	0.00	-	1	122	2,700.00	213.95	+1.95	+0.92%	6	301
900.01	0.00	-	3	46	2,750.00	236.80	0.00	-	61	162
737.00	+48.70	+7.08%	1	253	2,800.00	251.35	0.00	-	31	796
694.55	-43.45	-5.89%	3	36	2,850.00	277.90	0.00	-	1	208
631.00	0.00	-	1	115	2,900.00	300.60	0.00	-	1	306
580.55	0.00	-	1	215	2,950.00	323.35	0.00	-	1	187
607.50	+10.85	+1.82%	24	488	3,000.00	329.00	-13.00	-3.80%	26	1,240
583.45	+48.45	+9.06%	1	932	3,050.00	348.50	-45.55	-11.56%	2	189
589.00	+56.00	+10.51%	4	137	3,090.00	319.28	0.00	-	2	64
554.98	+11.14	+2.05%	25	558	3,100.00	370.45	-50.01	-11.89%	3	652
558.20	+51.24	+10.11%	3	79	3,110.00	400.30	0.00	-	1	62
549.00	0.00	-	1	78	3,120.00	430.00	0.00	-	22	76
529.00	0.00	-	2	58	3,130.00	384.65	+57.50	+17.58%	2	14
507.60	0.00	-	3	56	3,140.00	453.00	0.00	-	8	26
491.40	0.00	-	3	252	3,150.00	412.00	0.00	-	10	309
488.75	0.00	-	1	31	3,160.00	450.85	0.00	-	1	43
488.00	0.00	-	2	66	3,170.00	452.85	0.00	-	1	134
500.00	0.00	-	4	53	3,180.00	458.35	0.00	-	1	13
698.04	0.00	-	4	47	3,190.00	470.70	0.00	-	1	41
520.46	+28.46	+5.78%	4	414	3,200.00	433.01	-11.74	-2.64%	12	488
515.93	+31.10	+6.41%	1	56	3,210.00	453.65	0.00	-	3	27
519.00	+27.21	+5.53%	1	21	3,220.00	443.70	0.00	-	2	21
554.10	0.00	-	8	22	3,225.00	450.49	0.00	-	1	10
504.00	+24.48	+5.11%	1	134	3,230.00	620.30	0.00	-	-	0
485.00	0.00	-	1	17	3,235.00	546.80	0.00	-	2	3
510.00	+6.00	+1.19%	1	101	3,240.00	446.82	-158.51	-26.19%	1	10
678.00	0.00	-	2	50	3,245.00	496.10	0.00	-	4	13
485.15	+10.30	+2.17%	16	185	3,250.00	452.05	-15.80	-3.38%	1	36
544.10	0.00	-	4	42	3,255.00	452.85	0.00	-	2	9
499.49	-46.11	-8.45%	1	41	3,260.00	473.00	0.00	-	2	8
501.45	-27.00	-5.11%	1	4	3,265.00	507.15	0.00	-	1	49
460.80	0.00	-	4	38	3,270.00	486.45	0.00	-	2	98
495.50	-32.05	-6.08%	2	42	3,275.00	470.60	0.00	-	-	1
479.61	-80.39	-14.36%	3	116	3,280.00	473.60	-17.70	-3.60%	3	11
450.00	0.00	-	1	114	3,285.00	503.35	0.00	-	20	41
500.00	+62.65	+14.32%	2	169	3,290.00	506.45	0.00	-	50	66
465.50	0.00	-	20	28	3,295.00	474.15	0.00	-	2	13
463.31	+10.49	+2.32%	17	641	3,300.00	482.95	-20.10	-4.00%	2	356
520.00	0.00	-	3	25	3,305.00	501.45	0.00	-	1	3
466.62	0.00	-	9	84	3,310.00	508.25	0.00	-	2	74
463.50	+16.50	+3.69%	2	25	3,315.00	482.40	0.00	-	1	3
529.48	0.00	-	3	53	3,320.00	507.70	0.00	-	3	11
450.00	0.00	-	1	76	3,330.00	521.65	0.00	-	1	68
512.00	0.00	-	3	29	3,340.00	502.90	0.00	-	100	105
407.31	0.00	-	2	405	3,350.00	511.73	0.00	-	3	44
409.47	0.00	-	1	217	3,360.00	469.15	0.00	-	1	17
409.42	0.00	-	1	38	3,370.00	497.71	0.00	-	1	30
490.00	0.00	-	3	48	3,380.00	533.45	0.00	-	1	235
390.73	0.00	-	1	78	3,390.00	519.75	0.00	-	2	18
433.00	+24.27	+5.94%	2	327	3,400.00	610.00	0.00	-	2	105
405.50	0.00	-	18	65	3,410.00	598.00	0.00	-	2	7
425.00	+27.20	+6.84%	3	41	3,420.00	562.50	0.00	-	6	91
466.60	0.00	-	3	23	3,430.00	564.47	0.00	-	1	5
465.20	0.00	-	4	20	3,440.00	510.40	0.00	-	1	30
402.64	+9.60	+2.44%	23	166	3,450.00	601.05	0.00	-	1	81
387.59	0.00	-	1	125	3,460.00	599.40	0.00	-	4	78
361.29	0.00	-	1	30	3,470.00	598.45	0.00	-	2	33
394.85	0.00	-	1	33	3,480.00	562.35	0.00	-	22	33
391.40	0.00	-	1	53	3,490.00	609.85	0.00	-	1	107
397.00	+20.00	+5.31%	10	756	3,500.00	600.58	-27.94	-4.45%	5	86
355.47	0.00	-	2	253	3,550.00	655.30	0.00	-	1	7
353.91	+15.14	+4.47%	8	376	3,600.00	695.21	0.00	-	2	40
308.57	0.00	-	4	169	3,650.00	709.95	+8.20	+1.17%	3	19
329.75	+25.81	+8.49%	246	1,342	3,700.00	741.90	+17.90	+2.47%	2	51
322.38	+35.44	+12.35%	1	168	3,750.00	769.25	-38.55	-4.77%	1	39
274.85	0.00	-	7	553	3,800.00	806.55	-29.45	-3.52%	2	73
291.15	+49.61	+20.54%	2	221	3,850.00	833.85	-89.15	-9.66%	1	39
244.28	0.00	-	3	220	3,900.00	878.05	-35.90	-3.93%	1	69
226.54	0.00	-	2	35	3,950.00	914.75	+43.30	+4.97%	1	19
240.00	+14.00	+6.19%	62	1,776	4,000.00	950.40	-19.18	-1.98%	2	1,190
209.02	0.00	-	2	63	4,050.00	993.70	0.00	-	2	21
201.00	0.00	-	26	249	4,100.00	1,030.85	0.00	-	1	22
233.30	0.00	-	1	128	4,150.00	1,076.00	0.00	-	1	16
196.80	-0.05	-0.03%	2	208	4,200.00	1,089.90	0.00	-	5	7
186.00	0.00	-	25	58	4,250.00	1,028.65	0.00	-	1	13
166.85	0.00	-	1	129	4,300.00	1,107.35	0.00	-	3	21
153.40	0.00	-	2	52	4,350.00	1,179.65	0.00	-	1	9
145.80	0.00	-	1	147	4,400.00	1,140.90	0.00	-	1	33
142.20	0.00	-	6	43	4,450.00	1,193.30	0.00	-	4	22
131.85	0.00	-	3	571	4,500.00	1,386.54	0.00	-	1	33
127.95	0.00	-	6	61	4,550.00	1,272.90	0.00	-	2	16
179.00	0.00	-	9	94	4,600.00	1,313.40	0.00	-	10	21
130.55	-35.57	-21.41%	1	19	4,650.00	1,313.50	0.00	-	1	17
119.20	+10.51	+9.67%	7	1,138	4,700.00	1,657.50	0.00	-	2	6
113.45	+10.11	+9.78%	1	41	4,750.00	1,501.55	0.00	-	4	27
114.12	+16.05	+16.37%	4	569	4,800.00	1,699.00	0.00	-	2	33
105.85	+12.85	+13.82%	4	6	4,850.00	1,507.95	0.00	-	-	4
98.00	0.00	-	34	333	4,900.00	1,490.30	0.00	-	50	56
91.54	0.00	-	30	27	4,950.00	1,593.20	0.00	-	5	7
85.00	+2.99	+3.65%	21	1,744	5,000.00	1,636.20	0.00	-	1	80
72.70	0.00	-	3	579	5,100.00	1,738.00	0.00	-	3	27
66.93	0.00	-	3	13	5,200.00	-	-	-	-	-
68.50	+6.67	+10.79%	19	188	5,300.00	-	-	-	-	-

BOVESPA122.872,21+991,39(+0,81%)

MERVAL38.390,84+233,89(+0,61%)

MXX49.382,02+162,76(+0,33%)

Amazon.com, Inc. (AMZN)

BOVESPA
122.872,21
+991,39(+0,81%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
49.382,02
+162,76(+0,33%)