Mercado fechará em 4 h 41 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.303,61-27,87 (-0,84%)
A partir de 11:19AM 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
1,902.000.00-1951,460.0011.40-0.37-3.14%1368
1,830.540.00-4751,480.0011.250.00-1148
2,283.350.00-4861,500.0014.410.00-2135
1,871.250.00-1621,520.0015.030.00-516
1,734.540.00-4921,540.0015.300.00-819
1,723.780.00-2641,550.0014.520.00-1081
1,955.640.00-42621,560.0013.490.00-132
1,936.640.00-4741,580.0017.880.00-263
1,917.590.00-2891,600.0017.610.00-175
1,898.130.00-2381,620.0017.000.00-131
1,610.290.00-4461,640.0021.870.00-1056
1,600.120.00-4311,650.0018.190.00-1076
1,635.750.00-12281,660.0023.040.00-1080
2,052.350.00-2561,680.0018.600.00-189
1,690.000.00-1471,700.0023.630.00-111,060
1,559.630.00-201,720.0024.000.00-315
1,539.870.00-4191,740.0030.300.00-1016
1,635.000.00-1641,750.0022.500.00-1101
1,762.120.00-4211,760.0027.900.00-139
1,674.440.00-2181,780.0025.250.00-1132
1,938.550.00-2311,800.0029.850.00-1261
1,649.290.00-2261,820.0032.400.00-1741
1,618.690.00-4211,840.0034.850.00-66
1,366.070.00-1421,850.0032.450.00-56237
1,346.870.00-2131,860.0024.830.00-1329
1,329.180.00-5181,880.0034.070.00-118
1,792.000.00-1121,900.0031.480.00-3195
1,759.200.00-1111,920.0045.450.00-116
1,557.000.00-1551,940.0040.550.00-615
1,461.000.00-1381,950.0041.000.00-3135
1,493.750.00-33001,960.0042.400.00-124
1,594.320.00-11031,980.0034.570.00-252
1,382.590.00-113482,000.0042.200.00-5699
1,723.770.00-43172,050.0039.640.00-1127
1,162.900.00-6382,100.0059.000.00-1274
1,285.000.00-2312,150.0062.800.00-1231
1,246.480.00-10332,200.0065.150.00-1407
1,204.540.00-13292,250.0075.25-3.37-4.29%26584
1,154.500.00-7512,300.0084.40-2.30-2.65%1786
1,278.000.00-1662,350.0097.250.00-1206
1,035.00-53.10-4.88%11452,400.0099.840.00-1648
1,045.000.00-21062,450.00109.930.00-1300
978.14+0.89+0.09%24712,500.00121.50+0.08+0.07%21,120
1,225.560.00-1642,550.00137.700.00-21524
901.000.00-121442,600.00144.800.00-18686
1,120.000.00-11062,650.00157.200.00-3183
865.000.00-81332,700.00176.50-3.50-1.94%1382
793.950.00-1522,750.00193.500.00-1264
746.00-25.45-3.30%12682,800.00209.600.00-2876
747.040.00-5232,850.00233.270.00-71306
728.050.00-71492,900.00247.80+7.90+3.29%2412
659.95-204.10-23.62%12142,950.00273.770.00-17199
623.85-18.15-2.83%135253,000.00286.00+5.00+1.78%41,423
633.300.00-49233,050.00309.800.00-5188
614.030.00-11463,090.00323.810.00-186
584.70-0.45-0.08%106963,100.00321.000.00-2642
600.400.00-1953,110.00264.850.00-169
590.000.00-8813,120.00252.200.00-276
903.870.00-2603,130.00241.260.00-829
868.400.00-2483,140.00359.250.00-144
583.400.00-42633,150.00345.600.00-108377
680.200.00-1303,160.00299.850.00-1123
549.750.00-1503,170.00367.000.00-1135
710.160.00-1503,180.00307.750.00-117
848.150.00-2443,190.00295.870.00-339
533.500.00-14163,200.00368.55-6.60-1.76%2615
754.690.00-2543,210.00374.600.00-131
537.240.00-1303,220.00384.150.00-131
534.740.00-1283,225.00338.600.00-121
800.900.00-11333,230.00328.150.00-19
530.270.00-2173,235.00330.300.00-10
527.790.00-21123,240.00332.400.00-10
532.000.00-7343,245.00398.750.00-213
517.380.00-12013,250.00398.240.00-146
525.800.00-16743,255.00338.700.00-113
670.000.00-1423,260.00401.650.00-512
506.700.00-143,265.00345.300.00-350
770.090.00-1383,270.00314.520.00-1101
730.000.00-5413,275.00425.250.00-111
510.000.00-11193,280.00410.05-2.41-0.58%121
509.800.00-11193,285.00414.940.00-348
676.100.00-101663,290.00419.270.00-171
469.95-298.75-38.86%1913,295.00428.500.00-722
483.300.00-237633,300.00430.60+11.01+2.62%3396
465.54-27.16-5.51%5253,305.00433.00+0.04+0.01%212
492.000.00-1933,310.00425.80+0.50+0.12%176
498.000.00-3173,315.00430.670.00-312
483.000.00-6773,320.00434.100.00-3113
465.000.00-71023,330.00439.350.00-470
464.000.00-2403,340.00445.360.00-3108
447.00-21.92-4.67%12953,350.00453.430.00-545
470.890.00-221043,360.00455.230.00-529
455.640.00-1703,370.00461.540.00-134
469.280.00-1513,380.00471.750.00-15399
446.630.00-1773,390.00484.400.00-219
439.300.00-114763,400.00482.000.00-4175
445.080.00-2693,410.00385.860.00-2047
601.450.00-1493,420.00395.550.00-1193
422.210.00-3263,430.00387.250.00-214
702.750.00-1243,440.00405.600.00-131
404.00-15.50-3.69%23803,450.00510.300.00-2190
425.890.00-11313,460.00520.850.00-3102
651.530.00-1253,470.00525.800.00-140
417.660.00-31383,480.00419.100.00-237
397.000.00-2573,490.00440.400.00-2132
394.00+0.46+0.12%39963,500.00530.13-0.60-0.11%2569
361.15-28.95-7.42%13013,550.00555.610.00-83104
342.85-13.46-3.78%44253,600.00589.220.00-21173
325.27-14.03-4.13%31863,650.00628.300.00-3889
308.57-10.18-3.19%71,3443,700.00659.400.00-38121
295.55-16.45-5.27%1032963,750.00700.350.00-484
277.60-21.19-7.09%16513,800.00739.800.00-383
293.700.00-23383,850.00757.550.00-247
260.560.00-52353,900.00788.220.00-177
250.100.00-11013,950.00826.100.00-129
222.35-7.65-3.33%71,9604,000.00870.200.00-111,218
230.360.00-1994,050.00897.270.00-226
208.460.00-32834,100.00934.960.00-235
212.870.00-31344,150.00801.500.00-123
178.00-11.50-6.07%42234,200.001,026.800.00-123
192.190.00-21084,250.00897.050.00-117
158.27-7.79-4.69%12534,300.00878.000.00-124
157.300.00-3524,350.00944.600.00-113
141.27-6.93-4.68%12084,400.00991.000.00-135
150.240.00-2784,450.001,017.850.00-133
125.00-6.75-5.12%36264,500.001,266.94-1.63-0.13%1237
134.740.00-2834,550.001,124.550.00-20
118.500.00-131334,600.001,344.200.00-1054
127.270.00-1254,650.001,313.500.00-117
99.70-6.80-6.38%11,2084,700.001,186.780.00-18
94.50-5.90-5.88%4524,750.001,226.780.00-329
104.250.00-285754,800.001,274.550.00-330
94.250.00-1154,850.001,339.260.00-14
99.800.00-24464,900.001,391.920.00-459
160.800.00-2354,950.001,526.890.00-58
73.00-4.00-5.19%151,9345,000.001,706.430.00-287
65.00-3.82-5.55%57375,100.001,738.000.00-327
69.600.00-5965,200.001,891.810.00-25
53.00-2.90-5.19%63695,300.00-----
51.50-4.07-7.32%1535,400.00-----
43.88-2.62-5.63%921315,500.00-----