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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,902.00 | 0.00 | - | 1 | 95 | 1,460.00 | 11.40 | -0.37 | -3.14% | 1 | 368 |
| 1,830.54 | 0.00 | - | 4 | 75 | 1,480.00 | 11.25 | 0.00 | - | 1 | 148 |
| 2,283.35 | 0.00 | - | 4 | 86 | 1,500.00 | 14.41 | 0.00 | - | 2 | 135 |
| 1,871.25 | 0.00 | - | 1 | 62 | 1,520.00 | 15.03 | 0.00 | - | 5 | 16 |
| 1,734.54 | 0.00 | - | 4 | 92 | 1,540.00 | 15.30 | 0.00 | - | 8 | 19 |
| 1,723.78 | 0.00 | - | 2 | 64 | 1,550.00 | 14.52 | 0.00 | - | 10 | 81 |
| 1,955.64 | 0.00 | - | 4 | 262 | 1,560.00 | 13.49 | 0.00 | - | 1 | 32 |
| 1,936.64 | 0.00 | - | 4 | 74 | 1,580.00 | 17.88 | 0.00 | - | 2 | 63 |
| 1,917.59 | 0.00 | - | 2 | 89 | 1,600.00 | 17.61 | 0.00 | - | 1 | 75 |
| 1,898.13 | 0.00 | - | 2 | 38 | 1,620.00 | 17.00 | 0.00 | - | 1 | 31 |
| 1,610.29 | 0.00 | - | 4 | 46 | 1,640.00 | 21.87 | 0.00 | - | 10 | 56 |
| 1,600.12 | 0.00 | - | 4 | 31 | 1,650.00 | 18.19 | 0.00 | - | 10 | 76 |
| 1,635.75 | 0.00 | - | 12 | 28 | 1,660.00 | 23.04 | 0.00 | - | 10 | 80 |
| 2,052.35 | 0.00 | - | 2 | 56 | 1,680.00 | 18.60 | 0.00 | - | 1 | 89 |
| 1,690.00 | 0.00 | - | 1 | 47 | 1,700.00 | 23.63 | 0.00 | - | 11 | 1,060 |
| 1,559.63 | 0.00 | - | 2 | 0 | 1,720.00 | 24.00 | 0.00 | - | 3 | 15 |
| 1,539.87 | 0.00 | - | 4 | 19 | 1,740.00 | 30.30 | 0.00 | - | 10 | 16 |
| 1,635.00 | 0.00 | - | 1 | 64 | 1,750.00 | 22.50 | 0.00 | - | 1 | 101 |
| 1,762.12 | 0.00 | - | 4 | 21 | 1,760.00 | 27.90 | 0.00 | - | 1 | 39 |
| 1,674.44 | 0.00 | - | 2 | 18 | 1,780.00 | 25.25 | 0.00 | - | 1 | 132 |
| 1,938.55 | 0.00 | - | 2 | 31 | 1,800.00 | 29.85 | 0.00 | - | 1 | 261 |
| 1,649.29 | 0.00 | - | 2 | 26 | 1,820.00 | 32.40 | 0.00 | - | 1 | 741 |
| 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 | 32.45 | 0.00 | - | 56 | 237 |
| 1,346.87 | 0.00 | - | 2 | 13 | 1,860.00 | 24.83 | 0.00 | - | 1 | 329 |
| 1,329.18 | 0.00 | - | 5 | 18 | 1,880.00 | 34.07 | 0.00 | - | 1 | 18 |
| 1,792.00 | 0.00 | - | 1 | 12 | 1,900.00 | 31.48 | 0.00 | - | 3 | 195 |
| 1,759.20 | 0.00 | - | 1 | 11 | 1,920.00 | 45.45 | 0.00 | - | 1 | 16 |
| 1,557.00 | 0.00 | - | 1 | 55 | 1,940.00 | 40.55 | 0.00 | - | 6 | 15 |
| 1,461.00 | 0.00 | - | 1 | 38 | 1,950.00 | 41.00 | 0.00 | - | 3 | 135 |
| 1,493.75 | 0.00 | - | 3 | 300 | 1,960.00 | 42.40 | 0.00 | - | 1 | 24 |
| 1,594.32 | 0.00 | - | 1 | 103 | 1,980.00 | 34.57 | 0.00 | - | 2 | 52 |
| 1,382.59 | 0.00 | - | 11 | 348 | 2,000.00 | 42.20 | 0.00 | - | 5 | 699 |
| 1,723.77 | 0.00 | - | 4 | 317 | 2,050.00 | 39.64 | 0.00 | - | 1 | 127 |
| 1,162.90 | 0.00 | - | 6 | 38 | 2,100.00 | 59.00 | 0.00 | - | 1 | 274 |
| 1,285.00 | 0.00 | - | 2 | 31 | 2,150.00 | 62.80 | 0.00 | - | 1 | 231 |
| 1,246.48 | 0.00 | - | 10 | 33 | 2,200.00 | 65.15 | 0.00 | - | 1 | 407 |
| 1,204.54 | 0.00 | - | 13 | 29 | 2,250.00 | 75.25 | -3.37 | -4.29% | 26 | 584 |
| 1,154.50 | 0.00 | - | 7 | 51 | 2,300.00 | 84.40 | -2.30 | -2.65% | 1 | 786 |
| 1,278.00 | 0.00 | - | 1 | 66 | 2,350.00 | 97.25 | 0.00 | - | 1 | 206 |
| 1,035.00 | -53.10 | -4.88% | 1 | 145 | 2,400.00 | 99.84 | 0.00 | - | 1 | 648 |
| 1,045.00 | 0.00 | - | 2 | 106 | 2,450.00 | 109.93 | 0.00 | - | 1 | 300 |
| 978.14 | +0.89 | +0.09% | 2 | 471 | 2,500.00 | 121.50 | +0.08 | +0.07% | 2 | 1,120 |
| 1,225.56 | 0.00 | - | 1 | 64 | 2,550.00 | 137.70 | 0.00 | - | 21 | 524 |
| 901.00 | 0.00 | - | 12 | 144 | 2,600.00 | 144.80 | 0.00 | - | 18 | 686 |
| 1,120.00 | 0.00 | - | 1 | 106 | 2,650.00 | 157.20 | 0.00 | - | 3 | 183 |
| 865.00 | 0.00 | - | 8 | 133 | 2,700.00 | 176.50 | -3.50 | -1.94% | 1 | 382 |
| 793.95 | 0.00 | - | 1 | 52 | 2,750.00 | 193.50 | 0.00 | - | 1 | 264 |
| 746.00 | -25.45 | -3.30% | 1 | 268 | 2,800.00 | 209.60 | 0.00 | - | 2 | 876 |
| 747.04 | 0.00 | - | 5 | 23 | 2,850.00 | 233.27 | 0.00 | - | 71 | 306 |
| 728.05 | 0.00 | - | 7 | 149 | 2,900.00 | 247.80 | +7.90 | +3.29% | 2 | 412 |
| 659.95 | -204.10 | -23.62% | 1 | 214 | 2,950.00 | 273.77 | 0.00 | - | 17 | 199 |
| 623.85 | -18.15 | -2.83% | 13 | 525 | 3,000.00 | 286.00 | +5.00 | +1.78% | 4 | 1,423 |
| 633.30 | 0.00 | - | 4 | 923 | 3,050.00 | 309.80 | 0.00 | - | 5 | 188 |
| 614.03 | 0.00 | - | 1 | 146 | 3,090.00 | 323.81 | 0.00 | - | 1 | 86 |
| 584.70 | -0.45 | -0.08% | 10 | 696 | 3,100.00 | 321.00 | 0.00 | - | 2 | 642 |
| 600.40 | 0.00 | - | 1 | 95 | 3,110.00 | 264.85 | 0.00 | - | 1 | 69 |
| 590.00 | 0.00 | - | 8 | 81 | 3,120.00 | 252.20 | 0.00 | - | 2 | 76 |
| 903.87 | 0.00 | - | 2 | 60 | 3,130.00 | 241.26 | 0.00 | - | 8 | 29 |
| 868.40 | 0.00 | - | 2 | 48 | 3,140.00 | 359.25 | 0.00 | - | 1 | 44 |
| 583.40 | 0.00 | - | 4 | 263 | 3,150.00 | 345.60 | 0.00 | - | 108 | 377 |
| 680.20 | 0.00 | - | 1 | 30 | 3,160.00 | 299.85 | 0.00 | - | 1 | 123 |
| 549.75 | 0.00 | - | 1 | 50 | 3,170.00 | 367.00 | 0.00 | - | 1 | 135 |
| 710.16 | 0.00 | - | 1 | 50 | 3,180.00 | 307.75 | 0.00 | - | 1 | 17 |
| 848.15 | 0.00 | - | 2 | 44 | 3,190.00 | 295.87 | 0.00 | - | 3 | 39 |
| 533.50 | 0.00 | - | 1 | 416 | 3,200.00 | 368.55 | -6.60 | -1.76% | 2 | 615 |
| 754.69 | 0.00 | - | 2 | 54 | 3,210.00 | 374.60 | 0.00 | - | 1 | 31 |
| 537.24 | 0.00 | - | 1 | 30 | 3,220.00 | 384.15 | 0.00 | - | 1 | 31 |
| 534.74 | 0.00 | - | 1 | 28 | 3,225.00 | 338.60 | 0.00 | - | 1 | 21 |
| 800.90 | 0.00 | - | 1 | 133 | 3,230.00 | 328.15 | 0.00 | - | 1 | 9 |
| 530.27 | 0.00 | - | 2 | 17 | 3,235.00 | 330.30 | 0.00 | - | 1 | 0 |
| 527.79 | 0.00 | - | 2 | 112 | 3,240.00 | 332.40 | 0.00 | - | 1 | 0 |
| 532.00 | 0.00 | - | 7 | 34 | 3,245.00 | 398.75 | 0.00 | - | 2 | 13 |
| 517.38 | 0.00 | - | 1 | 201 | 3,250.00 | 398.24 | 0.00 | - | 1 | 46 |
| 525.80 | 0.00 | - | 16 | 74 | 3,255.00 | 338.70 | 0.00 | - | 1 | 13 |
| 670.00 | 0.00 | - | 1 | 42 | 3,260.00 | 401.65 | 0.00 | - | 5 | 12 |
| 506.70 | 0.00 | - | 1 | 4 | 3,265.00 | 345.30 | 0.00 | - | 3 | 50 |
| 770.09 | 0.00 | - | 1 | 38 | 3,270.00 | 314.52 | 0.00 | - | 1 | 101 |
| 730.00 | 0.00 | - | 5 | 41 | 3,275.00 | 425.25 | 0.00 | - | 1 | 11 |
| 510.00 | 0.00 | - | 1 | 119 | 3,280.00 | 410.05 | -2.41 | -0.58% | 1 | 21 |
| 509.80 | 0.00 | - | 1 | 119 | 3,285.00 | 414.94 | 0.00 | - | 3 | 48 |
| 676.10 | 0.00 | - | 10 | 166 | 3,290.00 | 419.27 | 0.00 | - | 1 | 71 |
| 469.95 | -298.75 | -38.86% | 1 | 91 | 3,295.00 | 428.50 | 0.00 | - | 7 | 22 |
| 483.30 | 0.00 | - | 23 | 763 | 3,300.00 | 430.60 | +11.01 | +2.62% | 3 | 396 |
| 465.54 | -27.16 | -5.51% | 5 | 25 | 3,305.00 | 433.00 | +0.04 | +0.01% | 2 | 12 |
| 492.00 | 0.00 | - | 1 | 93 | 3,310.00 | 425.80 | +0.50 | +0.12% | 1 | 76 |
| 498.00 | 0.00 | - | 3 | 17 | 3,315.00 | 430.67 | 0.00 | - | 3 | 12 |
| 483.00 | 0.00 | - | 6 | 77 | 3,320.00 | 434.10 | 0.00 | - | 3 | 113 |
| 465.00 | 0.00 | - | 7 | 102 | 3,330.00 | 439.35 | 0.00 | - | 4 | 70 |
| 464.00 | 0.00 | - | 2 | 40 | 3,340.00 | 445.36 | 0.00 | - | 3 | 108 |
| 447.00 | -21.92 | -4.67% | 1 | 295 | 3,350.00 | 453.43 | 0.00 | - | 5 | 45 |
| 470.89 | 0.00 | - | 22 | 104 | 3,360.00 | 455.23 | 0.00 | - | 5 | 29 |
| 455.64 | 0.00 | - | 1 | 70 | 3,370.00 | 461.54 | 0.00 | - | 1 | 34 |
| 469.28 | 0.00 | - | 1 | 51 | 3,380.00 | 471.75 | 0.00 | - | 15 | 399 |
| 446.63 | 0.00 | - | 1 | 77 | 3,390.00 | 484.40 | 0.00 | - | 2 | 19 |
| 439.30 | 0.00 | - | 11 | 476 | 3,400.00 | 482.00 | 0.00 | - | 4 | 175 |
| 445.08 | 0.00 | - | 2 | 69 | 3,410.00 | 385.86 | 0.00 | - | 20 | 47 |
| 601.45 | 0.00 | - | 1 | 49 | 3,420.00 | 395.55 | 0.00 | - | 1 | 193 |
| 422.21 | 0.00 | - | 3 | 26 | 3,430.00 | 387.25 | 0.00 | - | 2 | 14 |
| 702.75 | 0.00 | - | 1 | 24 | 3,440.00 | 405.60 | 0.00 | - | 1 | 31 |
| 404.00 | -15.50 | -3.69% | 2 | 380 | 3,450.00 | 510.30 | 0.00 | - | 2 | 190 |
| 425.89 | 0.00 | - | 1 | 131 | 3,460.00 | 520.85 | 0.00 | - | 3 | 102 |
| 651.53 | 0.00 | - | 1 | 25 | 3,470.00 | 525.80 | 0.00 | - | 1 | 40 |
| 417.66 | 0.00 | - | 3 | 138 | 3,480.00 | 419.10 | 0.00 | - | 2 | 37 |
| 397.00 | 0.00 | - | 2 | 57 | 3,490.00 | 440.40 | 0.00 | - | 2 | 132 |
| 394.00 | +0.46 | +0.12% | 3 | 996 | 3,500.00 | 530.13 | -0.60 | -0.11% | 2 | 569 |
| 361.15 | -28.95 | -7.42% | 1 | 301 | 3,550.00 | 555.61 | 0.00 | - | 83 | 104 |
| 342.85 | -13.46 | -3.78% | 4 | 425 | 3,600.00 | 589.22 | 0.00 | - | 21 | 173 |
| 325.27 | -14.03 | -4.13% | 3 | 186 | 3,650.00 | 628.30 | 0.00 | - | 38 | 89 |
| 308.57 | -10.18 | -3.19% | 7 | 1,344 | 3,700.00 | 659.40 | 0.00 | - | 38 | 121 |
| 295.55 | -16.45 | -5.27% | 103 | 296 | 3,750.00 | 700.35 | 0.00 | - | 4 | 84 |
| 277.60 | -21.19 | -7.09% | 1 | 651 | 3,800.00 | 739.80 | 0.00 | - | 3 | 83 |
| 293.70 | 0.00 | - | 2 | 338 | 3,850.00 | 757.55 | 0.00 | - | 2 | 47 |
| 260.56 | 0.00 | - | 5 | 235 | 3,900.00 | 788.22 | 0.00 | - | 1 | 77 |
| 250.10 | 0.00 | - | 1 | 101 | 3,950.00 | 826.10 | 0.00 | - | 1 | 29 |
| 222.35 | -7.65 | -3.33% | 7 | 1,960 | 4,000.00 | 870.20 | 0.00 | - | 11 | 1,218 |
| 230.36 | 0.00 | - | 1 | 99 | 4,050.00 | 897.27 | 0.00 | - | 2 | 26 |
| 208.46 | 0.00 | - | 3 | 283 | 4,100.00 | 934.96 | 0.00 | - | 2 | 35 |
| 212.87 | 0.00 | - | 3 | 134 | 4,150.00 | 801.50 | 0.00 | - | 1 | 23 |
| 178.00 | -11.50 | -6.07% | 4 | 223 | 4,200.00 | 1,026.80 | 0.00 | - | 1 | 23 |
| 192.19 | 0.00 | - | 2 | 108 | 4,250.00 | 897.05 | 0.00 | - | 1 | 17 |
| 158.27 | -7.79 | -4.69% | 1 | 253 | 4,300.00 | 878.00 | 0.00 | - | 1 | 24 |
| 157.30 | 0.00 | - | 3 | 52 | 4,350.00 | 944.60 | 0.00 | - | 1 | 13 |
| 141.27 | -6.93 | -4.68% | 1 | 208 | 4,400.00 | 991.00 | 0.00 | - | 1 | 35 |
| 150.24 | 0.00 | - | 2 | 78 | 4,450.00 | 1,017.85 | 0.00 | - | 1 | 33 |
| 125.00 | -6.75 | -5.12% | 3 | 626 | 4,500.00 | 1,266.94 | -1.63 | -0.13% | 1 | 237 |
| 134.74 | 0.00 | - | 2 | 83 | 4,550.00 | 1,124.55 | 0.00 | - | 2 | 0 |
| 118.50 | 0.00 | - | 13 | 133 | 4,600.00 | 1,344.20 | 0.00 | - | 10 | 54 |
| 127.27 | 0.00 | - | 1 | 25 | 4,650.00 | 1,313.50 | 0.00 | - | 1 | 17 |
| 99.70 | -6.80 | -6.38% | 1 | 1,208 | 4,700.00 | 1,186.78 | 0.00 | - | 1 | 8 |
| 94.50 | -5.90 | -5.88% | 4 | 52 | 4,750.00 | 1,226.78 | 0.00 | - | 3 | 29 |
| 104.25 | 0.00 | - | 28 | 575 | 4,800.00 | 1,274.55 | 0.00 | - | 3 | 30 |
| 94.25 | 0.00 | - | 1 | 15 | 4,850.00 | 1,339.26 | 0.00 | - | 1 | 4 |
| 99.80 | 0.00 | - | 2 | 446 | 4,900.00 | 1,391.92 | 0.00 | - | 4 | 59 |
| 160.80 | 0.00 | - | 2 | 35 | 4,950.00 | 1,526.89 | 0.00 | - | 5 | 8 |
| 73.00 | -4.00 | -5.19% | 15 | 1,934 | 5,000.00 | 1,706.43 | 0.00 | - | 2 | 87 |
| 65.00 | -3.82 | -5.55% | 5 | 737 | 5,100.00 | 1,738.00 | 0.00 | - | 3 | 27 |
| 69.60 | 0.00 | - | 5 | 96 | 5,200.00 | 1,891.81 | 0.00 | - | 2 | 5 |
| 53.00 | -2.90 | -5.19% | 6 | 369 | 5,300.00 | - | - | - | - | - |
| 51.50 | -4.07 | -7.32% | 1 | 53 | 5,400.00 | - | - | - | - | - |
| 43.88 | -2.62 | -5.63% | 92 | 131 | 5,500.00 | - | - | - | - | - |
© 2021 Verizon Media. Todos os direitos reservados.
