Mercado abrirá em 1 h 56 min

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
92,71 +0,29 (+0,31%)
Pré-Abertura: 05:04AM EST
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
44.700.00-2050.000.370.00-1110
44.500.00-1052.000.420.00-10
39.000.00-69053.000.500.00-120
38.650.00-24054.000.530.00-530
40.330.00-1055.000.580.00-120
36.250.00-11056.000.610.00-20
38.000.00-1057.000.630.00-20
71.350.00-51058.000.730.00-60
34.400.00-1059.000.920.00-10
33.000.00-2060.000.900.00-440
32.430.00-1061.001.010.00-110
35.000.00-1062.001.070.00-10
41.000.00-2063.001.160.00-1280
57.720.00-1164.001.280.00-10
29.600.00-1065.001.360.00-980
30.520.00-1066.001.470.00-60
29.620.00-1067.001.600.00-20
27.050.00-1068.001.710.00-10
29.000.00-1069.001.850.00-680
26.950.00-2070.002.010.00-190
30.600.00-5071.002.130.00-1020
25.240.00-1072.002.290.00-750
24.700.00-2072.502.470.00-510
23.200.00-1073.002.520.00-1370
27.550.00-2074.002.650.00-2880
21.350.00-2075.002.830.00-3200
23.250.00-10076.003.050.00-70
21.020.00-1077.002.990.00-10
20.450.00-1077.503.450.00-180
20.650.00-2078.003.600.00-700
21.950.00-1079.003.850.00-650
17.570.00-9080.004.020.00-6780
17.650.00-1081.004.250.00-520
16.020.00-7082.004.650.00-250
16.680.00-6083.004.900.00-240
14.820.00-4084.005.250.00-60
14.100.00-14085.005.480.00-1580
14.650.00-18086.005.850.00-300
12.400.00-3087.006.350.00-30
12.250.00-12088.006.600.00-1150
13.090.00-11089.007.100.00-110
11.130.00-59090.007.440.00-3230
10.500.00-8091.008.050.00-60
9.800.00-95092.008.440.00-550
9.400.00-198093.008.800.00-500
8.600.00-35094.009.250.00-700
8.440.00-251095.009.750.00-990
7.950.00-23096.0010.250.00-220
7.500.00-8097.0010.850.00-1900
6.700.00-14098.0011.400.00-2780
6.670.00-4099.0012.000.00-310
6.300.00-9700100.0012.700.00-4660
4.540.00-2,2360105.0015.920.00-90
3.250.00-7120110.0019.650.00-290
2.310.00-1800115.0023.750.00-190
1.670.00-1,9590120.0028.400.00-140
1.200.00-3520125.0033.450.00-180
0.860.00-1120130.0038.040.00-20
0.680.00-6710135.0042.000.00-50
0.520.00-8690140.0046.000.00-4590
0.420.00-4010145.0050.550.00-2200
0.330.00-2780150.0056.580.00-440
0.330.00-350151.0056.850.00-3720
0.310.00-40152.0057.650.00-390
0.300.00-350153.0058.450.00-1940
0.290.00-410154.0059.730.00-2420
0.290.00-800155.0060.600.00-380
0.300.00-10156.0061.400.00-880
0.280.00-10157.0064.550.00-510
0.270.00-10158.0065.810.00-740
0.240.00-20159.0070.950.00-10
0.250.00-870160.0066.150.00-1090
0.240.00-210161.0067.050.00-740
0.320.00-20162.0071.550.00-110
0.230.00-180163.0072.550.00-200
0.420.00-80164.0061.450.00-500
0.220.00-20165.0070.350.00-620
0.200.00-110166.0072.150.00-450
0.190.00-10167.0064.050.00-1840
0.190.00-150168.0064.550.00-7650
0.190.00-40169.0075.350.00-1000
0.180.00-120170.0083.600.00-2,1870
0.170.00-30171.0080.750.00-2,4770
0.170.00-90172.0083.100.00-4010
0.160.00-10173.0082.500.00-8620
0.170.00-260174.0070.600.00-800
0.150.00-2,8700175.0072.800.00-430
0.150.00-2030176.0063.850.00-400
0.150.00-400177.0065.000.00-4,5030
0.140.00-10178.0066.800.00-20
0.150.00-380179.0064.050.00-1400
0.140.00-400180.0087.320.00-90
0.170.00-60185.0067.550.00-200
0.110.00-470190.0062.500.00-20
0.110.00-10195.00103.470.00-20
0.090.00-40200.00102.080.00-20
0.080.00-210205.0090.790.00-80
0.090.00-10210.00119.200.00-30
0.080.00-10215.00121.030.00-10
0.060.00-50220.00126.980.00-30
0.070.00-40225.00104.330.00-670
0.050.00-20230.00114.230.00-20
0.050.00-200235.00114.320.00-20
0.050.00-10240.00123.800.00-20
0.040.00-100245.00130.920.00-20
0.040.00-280250.00155.650.00-30
0.040.00-460255.00132.720.00--0
0.040.00-180260.00139.280.00-160
0.030.00-100265.00144.280.00-40
0.030.00-1450270.00179.900.00-30
-----1,040.0012.63-5.28-29.48%26
-----1,080.0012.640.00-34
-----1,120.0022.460.00--3
-----1,160.0016.400.00-22
-----1,200.0018.480.00-34
-----1,220.0023.080.00-13
-----1,240.0023.01-15.90-40.86%546
-----1,260.0028.830.00-126
-----1,280.0023.280.00-49
-----1,300.0026.75+2.09+8.48%663
-----1,320.0047.630.00-79
869.450.00--11,340.0042.000.00-316
1,071.410.00-161,360.0055.020.00-228
1,775.930.00-751,380.0030.590.00-85
838.220.00-141,400.0049.830.00-2100
789.850.00-151,420.0033.910.00-715
1,730.640.00--11,440.0041.760.00-18
766.010.00-111,450.0078.180.00-727
-----1,460.0064.910.00-78
-----1,480.0083.140.00-781
1,014.050.00-271,500.0044.60+0.73+1.66%10129
1,609.570.00-211,520.0071.090.00-27
736.000.00-621,540.0072.700.00-215
732.770.00-211,550.0086.400.00-111
1,003.000.00-2639501,560.0082.870.00-24
1,594.280.00--01,580.0071.000.00-113
815.000.00-8191,600.0059.00-16.33-21.68%1166
1,703.640.00-281,620.0056.250.00-430
1,627.670.00-481,640.00120.050.00-3135
899.50-765.37-45.97%1101,660.0061.960.00-25
849.500.00-1171,680.00125.310.00-618
622.920.00-2371,700.0075.00+6.40+9.33%176
1,408.340.00-4211,720.0085.600.00-917
646.340.00-2121,740.0074.490.00-5128
595.600.00-281,760.00120.000.00-25
1,578.730.00-4171,780.0096.090.00-116
480.000.00-1311,800.0093.61+8.16+9.55%2210
1,345.300.00-2181,820.0089.380.00-420
1,328.260.00-6331,840.0093.470.00-121
1,304.070.00-4341,860.00108.780.00-1139
736.520.00-3581,880.00118.100.00-518
690.44+4.44+0.65%1751,900.00115.370.00-4367
465.120.00-2431,920.00110.730.00-18
527.000.00-5481,940.00130.000.00-372
509.680.00-1601,960.00130.390.00-1624
495.960.00-1531,980.00125.620.00-276
620.41+33.11+5.64%2712,000.00140.00+8.68+6.61%7184
518.500.00-1252,100.00169.00+9.06+5.66%9164
496.000.00-43622,200.00208.35+16.40+8.54%77542
455.000.00-251162,300.00246.77+13.57+5.82%40666
375.00-42.28-10.13%1812,400.00293.93+22.28+8.20%53227
339.00-31.10-8.40%81732,500.00314.750.00-49530
281.24-29.42-9.47%121462,600.00379.55-12.10-3.09%3202
243.93-29.91-10.92%922462,700.00458.63-80.59-14.95%89434
213.67-23.28-9.82%52732,800.00519.62-25.38-4.66%6299
180.00-19.93-9.97%103652,900.00574.440.00-1425
152.50-18.50-10.82%544733,000.00669.61+40.61+6.46%2538
163.150.00-2793,020.00943.000.00-2111
139.500.00-1673,040.00725.700.00-5106
81.300.00-2673,060.00954.310.00-440
148.000.00-1683,080.00990.770.00-138
130.67+0.17+0.13%481703,100.00701.920.00-1464
135.83-1.62-1.18%6473,120.00580.000.00-5239
51.440.00-2433,140.00844.460.00-229
130.100.00-11253,160.00408.630.00-235
112.70-12.90-10.27%1973,180.00994.150.00-116
109.72-11.49-9.48%51213,200.00842.650.00-156
115.080.00-4183,220.001,175.880.00-130
105.01-4.65-4.24%1353,240.001,114.770.00-111
106.520.00-8203,260.001,193.000.00-422
107.050.00-11243,280.001,086.090.00-17
92.53-11.23-10.82%32983,300.001,050.000.00-1108
96.200.00-21813,320.00987.510.00-1157
30.750.00-1973,340.001,005.200.00-11,474
60.430.00-1503,360.001,220.600.00-7275
85.60-4.50-4.99%1303,380.001,202.000.00-11,410
72.35-12.90-15.13%32293,400.001,377.150.00-296
70.000.00-2843,420.001,369.270.00-158
80.770.00-4793,440.00463.740.00-3057
71.850.00-2413,460.00475.050.00-243
68.00+35.63+110.07%1473,480.00707.850.00-217
65.00-10.50-13.91%132243,500.001,425.600.00-20244
40.750.00-1513,520.00632.840.00-255
34.010.00-21383,540.00645.100.00-2126
33.270.00-2263,560.001,274.000.00-17
30.500.00-4303,580.001,516.000.00-215
55.84-6.81-10.87%33403,600.001,220.250.00-8111
54.180.00-72583,700.001,440.100.00-2207
43.570.00-81203,800.001,538.280.00-244
33.70-2.74-7.52%23083,900.001,680.430.00-2454
29.50-2.02-6.41%15094,000.001,917.070.00-181
18.860.00-21874,100.001,884.850.00-20
24.400.00-51034,200.001,808.090.00-41
17.75-3.40-16.08%12204,300.002,135.290.00-10
9.750.00-11014,400.002,100.110.00-340
16.050.00-52224,500.002,256.560.00-20
13.30-0.20-1.48%263594,600.002,481.230.00-20
11.20-0.80-6.67%101084,700.002,378.570.00-140
9.65-1.64-14.53%11554,800.002,681.270.00-20
8.60-1.00-10.42%12474,900.002,672.440.00-10
7.68-1.14-12.93%21695,000.002,700.250.00-60
7.15-0.76-9.61%551005,100.002,654.450.00-10
6.50+1.85+39.78%2955,200.002,949.360.00-20
6.20-0.55-8.15%105,300.002,824.05+39.05+1.40%10
5.55-0.20-3.48%564895,400.003,149.410.00-20