Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.151,82+5,44 (+0,25%)
No fechamento: 04:00PM EDT
2.159,37 +7,55 (+0,35%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de março de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----1,220.0034.000.00-22
-----1,240.0033.550.00-447
-----1,260.0040.840.00-1325
-----1,280.0042.600.00-28
-----1,300.0044.92+1.42+3.26%756
-----1,320.0047.63+3.16+7.11%711
869.450.00--11,340.0057.000.00-1214
1,071.410.00-161,360.0056.260.00-627
1,775.930.00-751,380.0050.000.00-111
838.220.00-141,400.0063.00+0.20+0.32%1103
1,893.360.00-231,420.0047.600.00-710
1,730.640.00--11,440.0064.040.00-88
766.01-15.66-2.00%-01,450.0053.000.00-427
-----1,460.0079.25+15.70+24.70%74
-----1,480.0083.14+2.09+2.58%782
758.220.00-171,500.0088.00+13.52+18.15%4127
1,609.570.00-211,520.0073.940.00-27
736.000.00-621,540.0076.160.00-214
732.770.00-211,550.0086.400.00-111
718.820.00-241,560.0082.870.00-24
1,594.280.00--01,580.0076.000.00-113
815.000.00-8191,600.00105.91+1.56+1.49%1120
1,703.640.00-281,620.00114.56+14.73+14.76%426
1,627.670.00-481,640.00120.05+25.05+26.37%3133
1,664.870.00-4101,660.00111.250.00-25
849.500.00-1171,680.00125.310.00-618
622.920.00-2371,700.00120.000.00-1077
1,408.340.00-4211,720.00131.780.00-26
646.340.00-2121,740.00139.530.00-2128
595.600.00-281,760.00144.850.00-64
1,578.730.00-4171,780.00144.550.00-416
516.00-519.70-50.18%1291,800.00164.75+16.46+11.10%14124
1,345.300.00-2181,820.00161.58+4.58+2.92%122
1,328.260.00-6331,840.00160.62-2.88-1.76%123
1,304.070.00-4341,860.00170.250.00-442
736.520.00-3581,880.00177.200.00-48
511.650.00-1751,900.00195.29+11.29+6.14%3244
465.120.00-2431,920.00191.600.00-19
676.920.00-1471,940.00198.750.00-1868
462.000.00-1601,960.00207.050.00-216
402.650.00-1521,980.00214.550.00-276
516.990.00-2732,000.00243.10+9.10+3.89%23206
370.000.00-292,100.00252.35-21.40-7.82%1100
285.00-37.00-11.49%13552,200.00330.65+28.65+9.49%1540
310.150.00-6682,300.00291.500.00-118600
269.250.00-101132,400.00422.53+1.86+0.44%1219
176.00-13.40-7.07%11582,500.00521.55+37.23+7.69%6544
172.000.00-11422,600.00560.00+61.36+12.31%1189
132.060.00-82202,700.00669.71+39.21+6.22%1433
99.00-10.20-9.34%142152,800.00715.780.00-3297
84.00-13.10-13.49%153382,900.00830.00+35.28+4.44%1420
66.33-8.02-10.79%54253,000.00884.580.00-2535
69.390.00-6813,020.00980.550.00-1110
65.00-19.24-22.84%5573,040.00657.500.00-1107
60.60-4.40-6.77%2693,060.00855.500.00-138
77.660.00-4683,080.00990.770.00-138
65.00+2.70+4.33%11473,100.00959.890.00-3455
71.470.00-2443,120.00580.000.00-5239
90.000.00-23433,140.00844.460.00-229
49.20-5.25-9.64%11193,160.00408.630.00-235
46.95-6.92-12.85%3983,180.00994.150.00-116
44.00-7.68-14.86%11143,200.001,051.050.00-455
46.550.00-4183,220.001,027.000.00-430
52.300.00-3323,240.00992.000.00-111
53.750.00-4183,260.001,118.480.00-422
38.00-14.60-27.76%11243,280.001,086.090.00-17
44.500.00-22903,300.001,139.040.00-1108
41.750.00-11823,320.00952.260.00-2156
42.620.00-1953,340.00510.250.00-21,473
37.000.00-1483,360.00910.870.00-1275
36.61-3.03-7.64%7313,380.001,210.650.00-151,411
32.30-5.50-14.55%12203,400.001,227.350.00-196
36.960.00-1903,420.001,290.150.00-158
34.600.00-1783,440.00463.740.00-3057
53.020.00-4413,460.00475.050.00-243
35.450.00-1483,480.00707.850.00-217
27.40-3.65-11.76%12453,500.001,323.710.00-1244
26.47-1.53-5.46%3543,520.00632.840.00-255
35.600.00-11373,540.00645.100.00-2126
26.430.00-2273,560.001,274.000.00-17
24.000.00-1293,580.00547.100.00-215
23.01-3.99-14.78%31453,600.001,474.920.00-1113
20.00-7.00-25.93%12523,700.001,454.510.00-2206
18.25+0.92+5.31%11353,800.001,618.560.00-1121
14.690.00-42943,900.001,684.820.00-2524
12.20-0.90-6.87%14774,000.001,835.400.00-21,098
12.000.00-111714,100.001,884.850.00-20
10.320.00-1974,200.001,987.340.00-160
8.70+0.13+1.52%142044,300.002,135.290.00-10
7.450.00-1634,400.002,100.110.00-340
6.500.00-22134,500.002,256.560.00-20
6.750.00-42474,600.002,481.230.00-20
7.000.00-1894,700.002,378.570.00-140
5.780.00-3864,800.002,681.270.00-20
5.790.00-12474,900.002,672.440.00-10
4.550.00-21425,000.002,700.250.00-60
4.000.00-2745,100.002,000.840.00-20
5.250.00-2735,200.002,949.360.00-20
4.400.00-2915,300.002,785.000.00-30
3.00-0.60-16.67%26475,400.003,149.410.00-20