Mercado abrirá em 23 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,42-1,53 (-1,63%)
No fechamento: 04:00PM EST
92,77 +0,35 (+0,38%)
Pré-Abertura: 06:37AM EST
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
42.700.00-11050.000.040.00-1,4890
42.400.00-4052.000.070.00-700
41.600.00-14053.000.080.00-200
40.800.00-6054.000.080.00-190
37.800.00-10055.000.100.00-370
38.650.00-1056.000.110.00-1360
41.850.00-10057.000.110.00-130
36.100.00-1058.000.140.00-90
28.750.00-31059.000.170.00-70
32.850.00-10060.000.190.00-590
32.950.00-4061.000.210.00-1210
32.000.00-4062.000.240.00-10
30.900.00-4063.000.280.00-30
30.910.00-1064.000.320.00-20
29.720.00-15065.000.350.00-340
32.320.00-3066.000.390.00-60
35.500.00-1067.000.480.00-50
25.250.00-1068.000.500.00-310
24.800.00-3069.000.560.00-20
23.550.00-10070.000.630.00-5120
23.560.00-1071.000.680.00-1400
30.310.00-18072.000.780.00-2240
21.500.00-1072.500.810.00-740
23.000.00-1073.000.850.00-1970
19.900.00-4074.000.940.00-2590
19.000.00-7075.001.070.00-2610
19.050.00-1076.001.190.00-1430
19.400.00-32077.001.280.00-600
17.260.00-12077.501.400.00-330
17.750.00-1078.001.440.00-3350
17.800.00-1079.001.620.00-1610
14.680.00-76080.001.750.00-4410
16.240.00-10081.001.980.00-1310
15.500.00-1082.002.210.00-2150
13.850.00-1082.502.260.00-3280
12.200.00-1083.002.380.00-2580
14.050.00-1084.002.690.00-4080
11.000.00-78085.002.900.00-6530
10.100.00-50086.003.250.00-1830
9.300.00-2087.003.470.00-1,7110
9.000.00-9087.503.650.00-690
8.470.00-4088.003.800.00-1640
9.850.00-6089.004.170.00-2250
7.540.00-625090.004.570.00-1,5320
7.000.00-185091.004.970.00-1430
6.450.00-394092.005.410.00-6240
6.200.00-555092.505.650.00-1,0040
5.920.00-553093.005.850.00-1,0830
5.500.00-733094.006.460.00-3760
4.950.00-1,101095.006.890.00-3450
4.410.00-250096.007.530.00-1260
4.020.00-152097.008.060.00-230
3.800.00-111097.508.500.00-370
3.690.00-394098.008.700.00-650
3.300.00-127099.009.300.00-5350
2.990.00-6,7770100.0010.070.00-9400
2.270.00-5660102.5012.000.00-180
1.740.00-1,8090105.0013.950.00-1520
1.460.00-4280106.5015.270.00-90
1.390.00-1610106.7515.300.00-190
1.370.00-2060107.0015.550.00-390
1.290.00-480107.2515.900.00-140
1.280.00-970107.5015.950.00-300
1.250.00-130107.7516.350.00-50
1.220.00-1620108.0016.500.00-40
1.190.00-1580108.2516.600.00-70
1.140.00-530108.5015.650.00-280
1.130.00-320108.7517.050.00-60
1.100.00-2310109.0017.500.00-40
0.980.00-2960109.2517.500.00-50
1.040.00-490109.5017.700.00-100
0.980.00-2010109.7518.250.00-20
0.990.00-1,9350110.0018.160.00-830
0.930.00-320110.2516.650.00-130
0.860.00-790110.5018.650.00-70
0.900.00-1360110.7517.310.00-80
0.880.00-1670111.0019.070.00-20
0.840.00-110111.2516.650.00-10
0.780.00-320111.5018.500.00-20
0.750.00-190111.7517.250.00-10
0.790.00-3500112.0020.470.00-10
0.930.00-120112.2518.150.00-10
0.750.00-7650112.5018.580.00-10
0.710.00-80112.7518.300.00-40
0.700.00-1880113.0018.140.00-100
0.700.00-730113.2521.600.00-20
0.670.00-450113.5020.320.00-30
0.640.00-80113.7519.400.00-60
0.640.00-3250114.0020.360.00-100
0.580.00-720114.2515.900.00-450
0.700.00-180114.5020.250.00-20
0.590.00-1,0360114.7520.750.00-10
0.580.00-1,9440115.0022.880.00-110
0.580.00-6510115.2517.350.00-50
0.560.00-120115.5021.650.00-10
0.540.00-700115.7521.900.00-20
0.530.00-180116.0023.910.00-10
0.600.00-110116.2519.400.00-10
0.510.00-200116.5022.860.00-250
0.490.00-110116.7522.250.00-40
0.480.00-2120117.0024.800.00-70
0.470.00-170117.2523.850.00-50
0.450.00-230117.5025.450.00-10
0.440.00-130117.7523.950.00-10
0.440.00-280118.0023.700.00-20
0.420.00-290118.2526.600.00-20
0.410.00-1290118.5025.020.00-100
0.360.00-2,4720120.0027.450.00-560
0.300.00-600122.5030.200.00-650
0.240.00-4630125.0032.900.00-70
0.210.00-5420127.5032.880.00-500
0.180.00-2280130.0035.980.00-440
0.160.00-380132.5037.750.00-20
0.140.00-1050135.0040.490.00-10
0.120.00-240137.5043.850.00-1030
0.120.00-880140.0048.110.00-60
0.100.00-10142.5048.800.00-30
0.080.00-2190145.0053.100.00-600
0.080.00-570147.0052.200.00-580
0.080.00-660147.5053.760.00-30
0.080.00-10148.0053.600.00-9380
0.100.00-1050149.0055.270.00-20
0.070.00-1,2150150.0055.460.00-1170
0.070.00-250151.0058.400.00-540
0.070.00-10152.0058.300.00-120
0.090.00-70152.5058.150.00-2,8220
0.070.00-10153.0059.150.00-330
0.070.00-70154.0061.750.00-10
0.060.00-2460154.5060.200.00-3420
0.060.00-2050155.0062.750.00-500
0.060.00-500155.5061.750.00-20
0.080.00-10156.0063.300.00-370
0.060.00-100156.5062.050.00-1190
0.060.00-30157.0063.000.00-1220
0.060.00-20157.5063.100.00-6,5030
0.060.00-60158.0067.150.00-50
0.060.00-240158.5064.300.00-5930
0.050.00-110159.0064.500.00-490
0.050.00-100159.5069.600.00-410
0.060.00-880160.0067.600.00-200
0.060.00-160160.5068.100.00-500
0.060.00-30161.0066.800.00-4390
0.060.00-10161.2567.400.00-1,4870
0.050.00-200161.5067.050.00-1180
0.060.00-200161.7567.350.00-1610
0.060.00-680162.0067.800.00-2740
0.050.00-50162.2568.050.00-4300
0.050.00-80162.5068.600.00-1,6320
0.050.00-50162.7568.650.00-1080
0.050.00-10163.0068.800.00-1940
0.060.00-310163.2570.600.00-320
0.040.00-30163.5069.150.00-2,3490
0.050.00-10163.7569.250.00-480
0.040.00-100164.0070.100.00-630
0.070.00-9800164.2569.800.00-700
0.080.00-40164.5070.050.00-1,5160
0.050.00-200164.7573.700.00-30
0.050.00-480165.0070.800.00-7,4240
0.040.00-1200165.2575.350.00-1970
0.060.00-200165.5072.650.00-510
0.050.00-300165.7571.750.00-1030
0.050.00-2200166.0072.600.00-40
0.050.00-4200166.5072.000.00-1780
0.050.00-600167.0072.500.00-1050
0.040.00-50167.5073.350.00-1790
0.040.00-1,0000168.0075.840.00-20
0.050.00-200168.5074.450.00-40
0.050.00-600169.0074.950.00-80
0.050.00-600169.5075.450.00-1560
0.030.00-80170.0075.800.00-21,9520
0.040.00-220170.5076.050.00-460
0.050.00-440171.0077.100.00-1,0000
0.040.00-1,0000171.5077.050.00-460
0.030.00-10172.0078.050.00-1110
0.040.00-50172.5078.500.00-1580
0.040.00-10173.0078.800.00-2820
0.040.00-10173.5079.050.00-1940
0.030.00-1,0000174.0080.000.00-680
0.040.00-1,0300174.5080.050.00-1180
0.030.00-460175.0082.750.00-220
0.040.00-300177.5080.700.00-10
0.020.00-210180.0087.900.00-220
0.020.00-60182.5096.200.00-1500
0.020.00-720185.0089.510.00-20
0.020.00-420187.50100.300.00-50
0.020.00-30190.0095.800.00-6,9060
0.020.00-370192.5078.950.00-2500
0.020.00-260195.00107.800.00-80
0.020.00-3760197.50110.200.00-60
0.010.00-600200.00106.050.00-1530
0.020.00-50202.5080.730.00-40
0.020.00-200205.00107.150.00-20
0.020.00-80207.5064.700.00-40
0.010.00-20210.0094.710.00-20
0.010.00-440212.5092.200.00-40
0.010.00-800215.00112.100.00-850
0.010.00-440217.50130.800.00-1400
0.010.00-60220.00133.300.00-460
0.010.00-700222.50119.900.00-5920
0.010.00-70225.00122.450.00-4300
0.010.00-800227.50135.400.00-2820
0.010.00-120230.00112.670.00-200
0.010.00-200232.50146.200.00-170
0.010.00-200235.00101.040.00-20
0.010.00-500237.50150.750.00-130
0.010.00-2390240.00145.800.00-20
0.010.00-200242.50127.050.00-1500
0.010.00-260245.00158.250.00-80
0.010.00-30247.50127.550.00-40
0.010.00-200250.00161.900.00-10
0.010.00-500255.00152.350.00-1500
0.010.00-70260.00166.350.00-90
0.010.00-410265.00170.550.00-160
0.010.00-10270.00175.700.00-260
0.010.00-70275.00180.800.00-20
-----1,040.008.60+1.22+16.53%6233
-----1,060.009.20+1.25+15.72%222
1,165.130.00--11,080.0010.00+1.38+16.01%1253
-----1,100.0010.05-1.54-13.29%4142
-----1,120.0012.400.00-469
-----1,140.0010.470.00-1874
-----1,160.0012.90+1.62+14.36%115
-----1,180.0015.550.00-132
-----1,200.0016.700.00-350
-----1,220.0034.730.00-22
917.010.00-341,240.0015.000.00-3229
899.640.00-341,260.0022.700.00-2565
-----1,280.0019.800.00-1132
882.000.00-111,300.0017.600.00-10132
-----1,320.0018.640.00-10232
-----1,340.0022.53+2.46+12.26%3107
1,187.100.00-432501,360.0021.120.00-4192
1,677.500.00-11411,380.0022.530.00-6441
783.350.00-11431,400.0027.00+3.02+12.59%2484
1,751.590.00-2371,420.0040.250.00-129
1,062.74-688.81-39.33%4321,440.0030.00+2.98+11.03%1122
958.200.00-1281,450.0030.85+0.35+1.15%1140
1,063.200.00-22,1401,460.0028.500.00-11,237
1,729.130.00-21091,480.0032.20+2.18+7.26%1875
1,055.000.00-92891,500.0036.00+4.70+15.02%131,487
975.00+310.28+46.68%1701,520.0036.30+2.76+8.23%182
980.00+180.35+22.55%11241,540.0057.250.00-7240
1,645.470.00-2911,550.0036.850.00-4224
988.480.00-22551,560.0040.50+2.61+6.89%1160
658.240.00-2931,580.0043.45-20.29-31.83%10185
937.160.00-11851,600.0047.30+6.14+14.92%2624
908.910.00-1521,620.0049.650.00-192
1,589.730.00-4711,640.0046.960.00-885
933.410.00-2631,650.0048.230.00-17172
632.170.00-4551,660.0054.74-0.46-0.83%13169
838.000.00-1521,680.0057.250.00-2328
837.50-37.98-4.34%11581,700.0060.32+6.02+11.09%21844
504.590.00-2841,720.0064.90+6.88+11.86%1119
1,331.540.00-21071,740.0071.740.00-3144
517.250.00-11291,750.0067.15-5.05-6.99%26165
1,584.730.00-2661,760.0070.27+6.55+10.28%675
726.970.00-2781,780.0067.660.00-1170
786.68-10.83-1.36%17041,800.0077.00+7.50+10.79%19583
735.81+271.29+58.40%1521,820.0085.080.00-7491
1,518.050.00-12601,840.0083.55+5.57+7.14%363
499.610.00-10511,850.0084.75+5.44+6.86%10270
1,454.650.00-8841,860.0089.50-0.40-0.44%5172
636.000.00-4651,880.0091.800.00-1122
676.02+26.02+4.00%16131,900.0095.00+7.50+8.57%1760
1,423.750.00-8471,920.00107.550.00-259
402.730.00-2821,940.00138.350.00-4124
440.610.00-23961,950.0097.300.00-4339
390.680.00-622231,960.00102.140.00-9105
616.250.00-2791,980.00106.410.00-2296
627.00-12.00-1.88%19352,000.00122.63+12.28+11.13%201,802
600.000.00-15722,050.00124.500.00-8671
532.44+22.44+4.40%54692,100.00151.70+14.70+10.73%2588
534.350.00-272,130.00301.050.00-1110
350.000.00-112,135.00235.900.00-24
319.650.00--22,140.00300.000.00-125
516.900.00-142,145.00164.500.00-36
498.13-33.72-6.34%34992,150.00166.72+12.35+8.00%1880
-----2,155.00172.840.00-26
357.000.00-1152,160.00223.560.00-16
288.410.00-112,165.00168.15-70.95-29.67%111
276.460.00-212,170.00171.850.00-210
303.640.00--12,175.00177.09-77.43-30.42%527
395.700.00-152,180.00262.950.00-610
-----2,185.00181.100.00-410
351.000.00-222,190.00166.470.00-25
459.59-40.18-8.04%49152,200.00184.07+18.29+11.03%971,896
305.800.00--112,205.00-----
223.650.00--22,210.00-----
299.600.00--542,220.00189.820.00-156
-----2,225.00195.03+14.33+7.93%2614
-----2,230.00197.00+14.50+7.95%114
-----2,235.00195.100.00-35
213.000.00--12,240.00275.000.00-22
302.750.00--52,245.00203.00-91.21-31.00%21
458.000.00-9732,250.00200.11+14.29+7.69%31,246
281.400.00--12,255.00191.550.00-12
393.000.00-122,260.00-----
307.980.00-232,265.00-----
305.730.00-112,270.00269.750.00-11
419.94+118.29+39.21%342,280.00-----
296.730.00-112,295.00222.700.00-44
399.49-51.11-11.34%63572,300.00222.05+14.75+7.12%231,817
284.770.00-112,305.00-----
269.000.00-122,310.00-----
-----2,320.00227.46-16.29-6.68%28
186.050.00--12,330.00-----
184.650.00--12,340.00-----
-----2,345.00255.300.00-18
386.78-22.46-5.49%53132,350.00246.73+10.53+4.46%2817
360.800.00-742,360.00230.700.00-211
-----2,365.00255.00-0.52-0.20%110
341.200.00-6102,370.00256.80+21.80+9.28%622
354.00-33.27-8.59%227332,400.00266.10+19.81+8.04%401,501
320.00-36.00-10.11%51942,450.00294.10+25.38+9.44%15724
298.27-35.21-10.56%451,8362,500.00315.00+25.13+8.67%132,927
268.80-27.16-9.18%21882,550.00339.80+21.81+6.86%2512
252.25-33.44-11.70%641,0062,600.00373.00+34.64+10.24%141,955
236.25-27.59-10.46%94202,650.00397.53-21.27-5.08%2715
213.64-29.30-12.06%517382,700.00445.10+40.05+9.89%21,850
200.00-19.18-8.75%176462,750.00479.950.00-11,179
176.00-28.00-13.73%2961,6882,800.00499.00+25.90+5.47%462,676
162.45-18.86-10.40%23692,850.00502.860.00-1666
145.35-25.65-15.00%61,1872,900.00562.070.00-12,563
153.600.00-242,940.00716.930.00-22
133.55-22.11-14.20%14962,950.00634.510.00-7833
142.350.00-2152,980.00639.620.00-1011
121.00-20.60-14.55%574,0413,000.00651.40+15.80+2.49%82,924
126.42-3.58-2.75%253,020.00652.080.00-24
119.200.00-513,040.00-----
111.54-16.25-12.72%571,2463,050.00687.940.00-1934
98.700.00-6133,060.00-----
116.70+0.90+0.78%193,080.00-----
113.08-2.58-2.23%13233,090.00718.310.00-18257
101.00-15.40-13.23%143,5683,100.00675.740.00-81,312
107.17+8.02+8.09%12513,110.00792.370.00-2291
99.850.00-32113,120.00802.980.00-2370
93.00-0.55-0.59%12153,130.00744.97-60.08-7.46%1120
106.000.00-11803,140.00889.000.00-1163
92.00-11.38-11.01%509653,150.00933.900.00-21,108
86.000.00-62033,160.00969.920.00-2113
88.17-11.13-11.21%552553,170.001,072.500.00-3170
87.56-2.09-2.33%11883,180.001,073.650.00-381
41.370.00-12153,190.00782.750.00-5304
83.00-11.00-11.70%628603,200.00791.070.00-52,187
92.000.00-12603,210.00860.300.00-2165
91.320.00-4853,220.00783.750.00-2100
79.000.00-11013,225.00990.000.00-186
89.680.00-41323,230.001,040.500.00-113
35.400.00-2643,235.001,069.630.00-424
82.550.00-21193,240.001,076.770.00-778
37.920.00-1743,245.001,077.060.00-228
75.50-7.70-9.25%873363,250.00870.550.00-1192
78.100.00-4603,255.001,061.030.00-429
30.250.00-1633,260.001,091.500.00-264
52.390.00-8683,265.001,004.500.00-190
76.000.00-6843,270.001,138.010.00-54129
74.650.00-41863,275.001,014.000.00-134
33.770.00-31123,280.001,018.000.00-167
52.000.00-11443,285.001,004.000.00-1183
69.40-6.60-8.68%42043,290.00849.100.00-276
49.000.00-11703,295.00883.760.00-7103
67.50-11.75-14.83%81,6393,300.00888.250.00-6962
72.880.00-11533,305.00879.050.00-248
22.350.00-11893,310.001,119.670.00-1120
25.230.00-121533,315.00354.130.00-5137
24.980.00-11733,320.001,047.090.00-1203
63.10-1.57-2.43%13283,330.001,229.910.00-1241
71.200.00-12203,340.00916.750.00-1406
60.85-9.58-13.60%33633,350.00925.750.00-11,261
59.23-8.80-12.94%31813,360.001,167.600.00-1147
60.370.00-11693,370.00956.570.00-11,464
55.20-3.88-6.57%32093,380.00927.700.00-2421
65.450.00-92093,390.00979.380.00-2115
56.80-7.35-11.46%59573,400.001,021.880.00-6445
62.900.00-91723,410.001,017.500.00-1148
27.890.00-16843,420.001,126.740.00-3223
25.900.00-1673,430.001,000.45-35.55-3.43%131
30.650.00-2533,440.001,317.490.00-190
50.00-1.35-2.63%14673,450.001,011.600.00-1410
51.120.00-61653,460.001,360.570.00-1116
50.170.00-91053,470.001,238.500.00-135
49.220.00-82003,480.001,340.000.00-399
50.110.00-102363,490.001,080.450.00-10172
45.95-7.05-13.30%273,8043,500.001,075.01+47.01+4.57%72,933
42.60-5.75-11.89%28543,550.001,084.91-24.59-2.22%4325
37.50-3.70-8.98%31,7663,600.001,131.63-77.10-6.38%41,383
37.50-1.85-4.70%16243,650.001,170.000.00-1126
31.40-6.05-16.15%63,1113,700.001,307.910.00-49
29.55-3.58-10.81%51,5383,750.001,325.200.00-1212
26.00-4.56-14.92%72,2563,800.001,347.050.00-856
25.40-2.58-9.22%56213,850.001,503.000.00-17
20.80-3.75-15.27%81,7933,900.001,756.430.00-216
23.500.00-13503,950.001,748.300.00-49
18.00-2.70-13.04%1132,6244,000.001,551.350.00-1169
16.50-2.60-13.61%53554,050.001,830.110.00-11
16.00+0.05+0.31%886404,100.001,971.130.00-27
11.550.00-53364,150.001,756.300.00-21
12.40-0.76-5.78%29194,200.001,984.680.00-100
12.75-1.25-8.93%14914,250.001,857.510.00-22
10.80-0.95-8.09%36274,300.001,907.900.00-24
12.060.00-41824,350.001,953.370.00-218
9.60-1.60-14.29%34824,400.001,970.310.00-67
7.540.00-122814,450.002,322.720.00-1010
8.43-0.57-6.33%72,3114,500.002,332.850.00-66
7.98-1.02-11.33%11314,550.001,187.350.00-1666
7.40-0.98-11.69%46204,600.002,337.210.00-42
6.92-0.62-8.22%32174,650.002,483.680.00-15
6.54-0.66-9.17%38954,700.002,572.760.00-100
5.490.00-16244,750.002,622.620.00-56
5.80-0.29-4.76%48604,800.002,494.010.00-301
5.51-0.49-8.17%32764,850.002,745.400.00-32
5.33-0.73-12.05%28034,900.002,794.400.00-22
5.50+0.40+7.84%31204,950.002,856.730.00-10
5.30+0.22+4.33%642,0855,000.002,769.920.00-1010
4.26-0.48-10.13%188565,100.002,638.560.00-55
4.700.00-211555,200.002,738.600.00-50
3.71-0.39-9.51%74455,300.002,482.510.00-10
3.42-0.38-10.00%26645,400.002,856.880.00-10
3.00-0.50-14.29%2362,1765,500.002,711.700.00-11