Mercado fechará em 3 h 15 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.396,84+76,46 (+2,30%)
A partir de 11:44AM 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
1,839.220.00-21471,460.0011.800.00-2414
1,814.860.00-21521,480.0011.480.00-250881
1,872.650.00-11231,500.0012.520.00-3950
1,691.270.00-2891,520.0018.500.00-2130
1,782.220.00-11151,540.0011.400.00-463
1,723.780.00-2641,550.0012.35-2.60-17.39%1105
1,787.250.00-12791,560.0015.350.00-558
1,938.250.00-1901,580.0015.900.00-2481
1,709.020.00-21021,600.0016.700.00-16104
1,634.730.00-2471,620.0020.850.00-237
1,680.300.00-4551,640.0016.450.00-2373
1,869.550.00-1321,650.0023.450.00-188
1,674.970.00-10371,660.0022.570.00-285
1,655.520.00-6611,680.0022.950.00-6135
1,632.500.00-4521,700.0018.800.00-11,079
1,753.000.00-1221,720.0025.000.00-298
1,539.870.00-4191,740.0026.050.00-135
1,621.000.00-1641,750.0026.800.00-1107
1,762.120.00-4211,760.0021.700.00-756
1,674.440.00-2181,780.0028.300.00-2139
1,713.400.00-1331,800.0029.700.00-2287
1,520.640.00-2291,820.0030.950.00-1765
1,533.410.00-4231,840.0032.200.00-113
1,366.070.00-1421,850.0032.850.00-1206
1,474.380.00-2131,860.0026.300.00-1468
1,329.180.00-5181,880.0034.950.00-134
1,475.000.00-2121,900.0036.350.00-1196
1,597.030.00-1141,920.0037.900.00-120
1,440.720.00-2561,940.0034.350.00-441
1,371.060.00-4361,950.0037.480.00-5153
1,400.460.00-13031,960.0040.100.00-228
1,402.660.00-21041,980.0041.950.00-252
1,404.000.00-23632,000.0037.300.00-1811
1,319.710.00-23212,050.0041.800.00-2195
1,287.440.00-1372,100.0041.29-6.71-13.98%11296
1,189.380.00-1342,150.0060.850.00-2406
1,205.000.00-2362,200.0049.99-5.93-10.60%11791
1,185.000.00-1302,250.0056.20-6.80-10.79%11,127
1,118.950.00-19582,300.0072.200.00-3783
1,076.500.00-46832,350.0069.15-9.35-11.91%1475
1,107.25+94.35+9.31%81512,400.0089.100.00-3719
972.500.00-11062,450.0098.500.00-1331
949.400.00-21,2752,500.0092.50-14.86-13.84%21,948
910.030.00-2752,550.00113.200.00-11448
876.100.00-15152,600.00127.570.00-421,520
758.500.00-21502,650.00135.650.00-7348
799.350.00-21342,700.00152.000.00-11,648
848.000.00-1532,750.00160.620.00-2316
823.830.00-12762,800.00158.73-17.46-9.91%21,261
706.880.00-1282,850.00201.000.00-1271
648.000.00-61652,900.00207.500.00-121,066
643.200.00-12242,950.00230.570.00-46347
660.00+64.54+10.84%25683,000.00222.99-27.01-10.80%12,574
610.85+24.85+4.24%18683,050.00274.540.00-1239
504.390.00-11553,090.00256.92-1.98-0.76%1105
540.000.00-36523,100.00296.780.00-10732
496.210.00-1993,110.00323.000.00-181
600.150.00-11043,120.00332.850.00-1129
496.920.00-5623,130.00335.400.00-238
508.000.00-1483,140.00337.200.00-238
568.850.00-32963,150.00277.000.00-1384
525.020.00-60793,160.00323.300.00-2117
568.600.00-1973,170.00352.600.00-1154
551.720.00-2503,180.00350.550.00-530
460.000.00-10493,190.00364.050.00-148
483.650.00-85243,200.00300.00-27.40-8.37%12,177
445.000.00-13673,210.00309.650.00-114131
631.220.00-1403,220.00328.950.00-232
440.790.00-15343,225.00414.000.00-131
434.250.00-31553,230.00381.260.00-213
477.000.00-1333,235.00362.750.00-620
441.140.00-101323,240.00344.200.00-1051
498.000.00-1493,245.00364.760.00-1019
454.000.00-32563,250.00324.69-26.21-7.47%1107
420.000.00-1733,255.00400.110.00-132
431.440.00-10573,260.00393.290.00-2036
465.000.00-1403,265.00321.000.00-151
517.000.00-2513,270.00322.400.00-2101
515.800.00-1393,275.00395.000.00-115
436.470.00-41483,280.00341.150.00-831
488.500.00-11283,285.00407.220.00-150
410.930.00-11683,290.00340.00-30.96-8.35%273
408.250.00-1983,295.00383.200.00-520
484.31+57.31+13.42%389383,300.00346.27-37.45-9.76%1401
421.000.00-1333,305.00335.450.00-216
502.650.00-2993,310.00351.62-39.18-10.03%174
445.00+25.00+5.95%1213,315.00412.000.00-125
421.600.00-8933,320.00354.000.00-2127
413.870.00-21213,330.00372.500.00-175
415.000.00-1793,340.00401.870.00-1125
455.00+49.65+12.25%93333,350.00401.700.00-31,474
448.25+53.25+13.48%11043,360.00376.35-40.45-9.70%646
412.150.00-1703,370.00388.040.00-250
392.500.00-2653,380.00400.870.00-1405
435.00+14.50+3.45%2883,390.00465.050.00-494
430.00+44.94+11.67%85513,400.00444.200.00-1305
425.45-21.55-4.82%1683,410.00386.250.00-171
453.450.00-7513,420.00400.200.00-13215
439.380.00-2353,430.00398.000.00-222
415.00+68.55+19.79%1253,440.00411.160.00-148
399.550.00-305723,450.00415.000.00-1196
436.750.00-11633,460.00445.900.00-2103
417.890.00-5523,470.00434.100.00-145
413.220.00-51653,480.00504.450.00-8776
410.850.00-1873,490.00437.730.00-1118
384.65+40.32+11.71%233,2123,500.00476.78-10.03-2.06%182,635
320.540.00-23433,550.00489.750.00-1125
345.60+40.60+13.31%41,1423,600.00540.000.00-3927
289.560.00-52823,650.00642.060.00-3119
279.98+8.98+3.31%11,3453,700.00619.050.00-2148
252.000.00-24593,750.00597.83-153.27-20.41%13106
270.00+33.50+14.16%27353,800.00632.42+3.27+0.52%13161
268.250.00-23443,850.00686.000.00-181
238.00+32.20+15.65%13653,900.00785.400.00-2143
195.000.00-141693,950.00734.26-76.19-9.40%173
214.45+30.45+16.55%1152,3094,000.00770.43-59.52-7.17%11,285
175.110.00-51244,050.00897.270.00-226
170.000.00-63054,100.00899.990.00-238
159.230.00-12064,150.00996.400.00-227
163.00+23.90+17.18%33554,200.00995.000.00-125
154.50+10.50+7.29%972624,250.00953.500.00-220
124.000.00-13614,300.001,065.330.00-224
133.00+8.90+7.17%1724,350.001,164.650.00-316
128.10+20.60+19.16%603674,400.001,239.800.00-20
129.500.00-2914,450.001,230.400.00-235
93.950.00-131,5904,500.001,260.000.00-11,075
114.450.00-2924,550.001,124.550.00-217
81.800.00-114514,600.001,459.970.00-3404
89.000.00-1414,650.001,449.500.00-10
73.500.00-11,2494,700.001,186.780.00-18
80.50-7.13-8.14%1764,750.001,226.780.00-329
63.750.00-334644,800.001,274.550.00-330
68.750.00-2324,850.001,339.260.00-14
67.81+9.95+17.20%35484,900.001,391.920.00-459
68.670.00-5524,950.001,584.880.00-512
62.00+11.40+22.53%72,0405,000.001,606.650.00-180
45.720.00-68615,100.001,730.000.00-126
39.900.00-11245,200.001,862.760.00-53
36.000.00-23205,300.002,016.810.00-135
38.24+5.81+17.92%61895,400.002,101.030.00-2250
35.31+5.71+19.29%36155,500.002,144.950.00-25