Mercado fechado

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 PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,785.130.00-23811,460.0011.000.00-2420
1,783.85+18.90+1.07%10571,480.0011.600.00-1148
1,782.26+36.27+2.08%12721,500.0011.20-1.13-9.16%10116
1,751.66+25.07+1.45%16471,520.0013.350.00-112
1,734.12+25.68+1.50%12841,540.0027.450.00-211
1,694.670.00-4631,550.0019.670.00-464
1,714.71+24.51+1.45%82531,560.0017.150.00-224
1,690.19+22.64+1.36%6631,580.0013.22-2.78-17.37%124
1,671.66+82.73+5.21%10701,600.0016.750.00-164
1,674.39-139.61-7.70%10261,620.0017.650.00-126
1,655.34-146.89-8.15%8401,640.0017.35-1.45-7.71%157
1,784.700.00-1291,650.0017.540.00-166
1,635.75-145.91-8.19%12221,660.0019.850.00-180
1,597.11+23.76+1.51%3531,680.0021.050.00-188
1,577.70+10.70+0.68%2451,700.0022.300.00-1739
1,559.63-168.33-9.74%2201,720.0023.650.00-114
1,539.87-171.10-10.00%4171,740.0030.300.00-1016
1,696.310.00-8621,750.0028.150.00-585
1,762.120.00-4211,760.0024.250.00-240
1,417.870.00-2181,780.0027.950.00-1132
1,659.740.00-4291,800.0029.200.00-1243
1,649.290.00-2261,820.0030.900.00-126
1,618.690.00-4211,840.0034.850.00-66
1,366.070.00-1421,850.0028.680.00-1191
1,346.870.00-2131,860.0033.600.00-119
1,329.180.00-5181,880.0036.500.00-116
1,300.410.00-2131,900.0037.90-6.10-13.86%1197
1,347.980.00-1161,920.0039.95+0.95+2.44%113
1,557.000.00-1551,940.0045.800.00-310
1,342.330.00-10231,950.0048.200.00-3139
1,333.480.00-103001,960.0048.130.00-323
1,493.000.00-11071,980.0046.55+1.35+2.99%237
1,234.100.00-13502,000.0046.00-9.81-17.58%5667
1,188.900.00-13172,050.0055.35-0.80-1.42%1131
1,162.900.00-6382,100.0060.80-9.20-13.14%2327
1,154.060.00-1192,150.0070.20-13.57-16.20%1156
1,068.000.00-2332,200.0078.50-1.15-1.44%10331
1,187.000.00-1192,250.0085.56-3.54-3.97%1485
1,050.000.00-4342,300.0093.95-6.00-6.00%1887
1,217.250.00-1612,350.00108.80-2.05-1.85%4199
919.000.00-11472,400.00118.70-6.25-5.00%2690
923.310.00-11022,450.00133.52-4.48-3.25%6304
921.57+70.57+8.29%12512,500.00147.27-4.68-3.08%3857
926.900.00-1622,550.00160.80-3.19-1.95%1190
806.100.00-31162,600.00174.70-5.34-2.97%9720
787.540.00-111072,650.00192.70-8.80-4.37%1182
728.390.00-11222,700.00213.95+1.95+0.92%6301
900.010.00-3462,750.00236.800.00-61162
737.00+48.70+7.08%12532,800.00251.350.00-31796
694.55-43.45-5.89%3362,850.00277.900.00-1208
631.000.00-11152,900.00300.600.00-1306
580.550.00-12152,950.00323.350.00-1187
607.50+10.85+1.82%244883,000.00329.00-13.00-3.80%261,240
583.45+48.45+9.06%19323,050.00348.50-45.55-11.56%2189
589.00+56.00+10.51%41373,090.00319.280.00-264
554.98+11.14+2.05%255583,100.00370.45-50.01-11.89%3652
558.20+51.24+10.11%3793,110.00400.300.00-162
549.000.00-1783,120.00430.000.00-2276
529.000.00-2583,130.00384.65+57.50+17.58%214
507.600.00-3563,140.00453.000.00-826
491.400.00-32523,150.00412.000.00-10309
488.750.00-1313,160.00450.850.00-143
488.000.00-2663,170.00452.850.00-1134
500.000.00-4533,180.00458.350.00-113
698.040.00-4473,190.00470.700.00-141
520.46+28.46+5.78%44143,200.00433.01-11.74-2.64%12488
515.93+31.10+6.41%1563,210.00453.650.00-327
519.00+27.21+5.53%1213,220.00443.700.00-221
554.100.00-8223,225.00450.490.00-110
504.00+24.48+5.11%11343,230.00620.300.00--0
485.000.00-1173,235.00546.800.00-23
510.00+6.00+1.19%11013,240.00446.82-158.51-26.19%110
678.000.00-2503,245.00496.100.00-413
485.15+10.30+2.17%161853,250.00452.05-15.80-3.38%136
544.100.00-4423,255.00452.850.00-29
499.49-46.11-8.45%1413,260.00473.000.00-28
501.45-27.00-5.11%143,265.00507.150.00-149
460.800.00-4383,270.00486.450.00-298
495.50-32.05-6.08%2423,275.00470.600.00--1
479.61-80.39-14.36%31163,280.00473.60-17.70-3.60%311
450.000.00-11143,285.00503.350.00-2041
500.00+62.65+14.32%21693,290.00506.450.00-5066
465.500.00-20283,295.00474.150.00-213
463.31+10.49+2.32%176413,300.00482.95-20.10-4.00%2356
520.000.00-3253,305.00501.450.00-13
466.620.00-9843,310.00508.250.00-274
463.50+16.50+3.69%2253,315.00482.400.00-13
529.480.00-3533,320.00507.700.00-311
450.000.00-1763,330.00521.650.00-168
512.000.00-3293,340.00502.900.00-100105
407.310.00-24053,350.00511.730.00-344
409.470.00-12173,360.00469.150.00-117
409.420.00-1383,370.00497.710.00-130
490.000.00-3483,380.00533.450.00-1235
390.730.00-1783,390.00519.750.00-218
433.00+24.27+5.94%23273,400.00610.000.00-2105
405.500.00-18653,410.00598.000.00-27
425.00+27.20+6.84%3413,420.00562.500.00-691
466.600.00-3233,430.00564.470.00-15
465.200.00-4203,440.00510.400.00-130
402.64+9.60+2.44%231663,450.00601.050.00-181
387.590.00-11253,460.00599.400.00-478
361.290.00-1303,470.00598.450.00-233
394.850.00-1333,480.00562.350.00-2233
391.400.00-1533,490.00609.850.00-1107
397.00+20.00+5.31%107563,500.00600.58-27.94-4.45%586
355.470.00-22533,550.00655.300.00-17
353.91+15.14+4.47%83763,600.00695.210.00-240
308.570.00-41693,650.00709.95+8.20+1.17%319
329.75+25.81+8.49%2461,3423,700.00741.90+17.90+2.47%251
322.38+35.44+12.35%11683,750.00769.25-38.55-4.77%139
274.850.00-75533,800.00806.55-29.45-3.52%273
291.15+49.61+20.54%22213,850.00833.85-89.15-9.66%139
244.280.00-32203,900.00878.05-35.90-3.93%169
226.540.00-2353,950.00914.75+43.30+4.97%119
240.00+14.00+6.19%621,7764,000.00950.40-19.18-1.98%21,190
209.020.00-2634,050.00993.700.00-221
201.000.00-262494,100.001,030.850.00-122
233.300.00-11284,150.001,076.000.00-116
196.80-0.05-0.03%22084,200.001,089.900.00-57
186.000.00-25584,250.001,028.650.00-113
166.850.00-11294,300.001,107.350.00-321
153.400.00-2524,350.001,179.650.00-19
145.800.00-11474,400.001,140.900.00-133
142.200.00-6434,450.001,193.300.00-422
131.850.00-35714,500.001,386.540.00-133
127.950.00-6614,550.001,272.900.00-216
179.000.00-9944,600.001,313.400.00-1021
130.55-35.57-21.41%1194,650.001,313.500.00-117
119.20+10.51+9.67%71,1384,700.001,657.500.00-26
113.45+10.11+9.78%1414,750.001,501.550.00-427
114.12+16.05+16.37%45694,800.001,699.000.00-233
105.85+12.85+13.82%464,850.001,507.950.00--4
98.000.00-343334,900.001,490.300.00-5056
91.540.00-30274,950.001,593.200.00-57
85.00+2.99+3.65%211,7445,000.001,636.200.00-180
72.700.00-35795,100.001,738.000.00-327
66.930.00-3135,200.00-----
68.50+6.67+10.79%191885,300.00-----