Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de março de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,220.00 | 34.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,240.00 | 33.55 | 0.00 | - | 4 | 47 |
| - | - | - | - | - | 1,260.00 | 40.84 | 0.00 | - | 13 | 25 |
| - | - | - | - | - | 1,280.00 | 42.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,300.00 | 44.92 | +1.42 | +3.26% | 7 | 56 |
| - | - | - | - | - | 1,320.00 | 47.63 | +3.16 | +7.11% | 7 | 11 |
| 869.45 | 0.00 | - | - | 1 | 1,340.00 | 57.00 | 0.00 | - | 12 | 14 |
| 1,071.41 | 0.00 | - | 1 | 6 | 1,360.00 | 56.26 | 0.00 | - | 6 | 27 |
| 1,775.93 | 0.00 | - | 7 | 5 | 1,380.00 | 50.00 | 0.00 | - | 1 | 11 |
| 838.22 | 0.00 | - | 1 | 4 | 1,400.00 | 63.00 | +0.20 | +0.32% | 1 | 103 |
| 1,893.36 | 0.00 | - | 2 | 3 | 1,420.00 | 47.60 | 0.00 | - | 7 | 10 |
| 1,730.64 | 0.00 | - | - | 1 | 1,440.00 | 64.04 | 0.00 | - | 8 | 8 |
| 766.01 | -15.66 | -2.00% | - | 0 | 1,450.00 | 53.00 | 0.00 | - | 4 | 27 |
| - | - | - | - | - | 1,460.00 | 79.25 | +15.70 | +24.70% | 7 | 4 |
| - | - | - | - | - | 1,480.00 | 83.14 | +2.09 | +2.58% | 7 | 82 |
| 758.22 | 0.00 | - | 1 | 7 | 1,500.00 | 88.00 | +13.52 | +18.15% | 4 | 127 |
| 1,609.57 | 0.00 | - | 2 | 1 | 1,520.00 | 73.94 | 0.00 | - | 2 | 7 |
| 736.00 | 0.00 | - | 6 | 2 | 1,540.00 | 76.16 | 0.00 | - | 2 | 14 |
| 732.77 | 0.00 | - | 2 | 1 | 1,550.00 | 86.40 | 0.00 | - | 1 | 11 |
| 718.82 | 0.00 | - | 2 | 4 | 1,560.00 | 82.87 | 0.00 | - | 2 | 4 |
| 1,594.28 | 0.00 | - | - | 0 | 1,580.00 | 76.00 | 0.00 | - | 1 | 13 |
| 815.00 | 0.00 | - | 8 | 19 | 1,600.00 | 105.91 | +1.56 | +1.49% | 1 | 120 |
| 1,703.64 | 0.00 | - | 2 | 8 | 1,620.00 | 114.56 | +14.73 | +14.76% | 4 | 26 |
| 1,627.67 | 0.00 | - | 4 | 8 | 1,640.00 | 120.05 | +25.05 | +26.37% | 31 | 33 |
| 1,664.87 | 0.00 | - | 4 | 10 | 1,660.00 | 111.25 | 0.00 | - | 2 | 5 |
| 849.50 | 0.00 | - | 1 | 17 | 1,680.00 | 125.31 | 0.00 | - | 6 | 18 |
| 622.92 | 0.00 | - | 2 | 37 | 1,700.00 | 120.00 | 0.00 | - | 10 | 77 |
| 1,408.34 | 0.00 | - | 4 | 21 | 1,720.00 | 131.78 | 0.00 | - | 2 | 6 |
| 646.34 | 0.00 | - | 2 | 12 | 1,740.00 | 139.53 | 0.00 | - | 2 | 128 |
| 595.60 | 0.00 | - | 2 | 8 | 1,760.00 | 144.85 | 0.00 | - | 6 | 4 |
| 1,578.73 | 0.00 | - | 4 | 17 | 1,780.00 | 144.55 | 0.00 | - | 4 | 16 |
| 516.00 | -519.70 | -50.18% | 1 | 29 | 1,800.00 | 164.75 | +16.46 | +11.10% | 14 | 124 |
| 1,345.30 | 0.00 | - | 2 | 18 | 1,820.00 | 161.58 | +4.58 | +2.92% | 1 | 22 |
| 1,328.26 | 0.00 | - | 6 | 33 | 1,840.00 | 160.62 | -2.88 | -1.76% | 1 | 23 |
| 1,304.07 | 0.00 | - | 4 | 34 | 1,860.00 | 170.25 | 0.00 | - | 4 | 42 |
| 736.52 | 0.00 | - | 3 | 58 | 1,880.00 | 177.20 | 0.00 | - | 4 | 8 |
| 511.65 | 0.00 | - | 1 | 75 | 1,900.00 | 195.29 | +11.29 | +6.14% | 3 | 244 |
| 465.12 | 0.00 | - | 2 | 43 | 1,920.00 | 191.60 | 0.00 | - | 1 | 9 |
| 676.92 | 0.00 | - | 1 | 47 | 1,940.00 | 198.75 | 0.00 | - | 18 | 68 |
| 462.00 | 0.00 | - | 1 | 60 | 1,960.00 | 207.05 | 0.00 | - | 2 | 16 |
| 402.65 | 0.00 | - | 1 | 52 | 1,980.00 | 214.55 | 0.00 | - | 2 | 76 |
| 516.99 | 0.00 | - | 2 | 73 | 2,000.00 | 243.10 | +9.10 | +3.89% | 23 | 206 |
| 370.00 | 0.00 | - | 2 | 9 | 2,100.00 | 252.35 | -21.40 | -7.82% | 1 | 100 |
| 285.00 | -37.00 | -11.49% | 1 | 355 | 2,200.00 | 330.65 | +28.65 | +9.49% | 1 | 540 |
| 310.15 | 0.00 | - | 6 | 68 | 2,300.00 | 291.50 | 0.00 | - | 118 | 600 |
| 269.25 | 0.00 | - | 10 | 113 | 2,400.00 | 422.53 | +1.86 | +0.44% | 1 | 219 |
| 176.00 | -13.40 | -7.07% | 1 | 158 | 2,500.00 | 521.55 | +37.23 | +7.69% | 6 | 544 |
| 172.00 | 0.00 | - | 1 | 142 | 2,600.00 | 560.00 | +61.36 | +12.31% | 1 | 189 |
| 132.06 | 0.00 | - | 8 | 220 | 2,700.00 | 669.71 | +39.21 | +6.22% | 1 | 433 |
| 99.00 | -10.20 | -9.34% | 14 | 215 | 2,800.00 | 715.78 | 0.00 | - | 3 | 297 |
| 84.00 | -13.10 | -13.49% | 15 | 338 | 2,900.00 | 830.00 | +35.28 | +4.44% | 1 | 420 |
| 66.33 | -8.02 | -10.79% | 5 | 425 | 3,000.00 | 884.58 | 0.00 | - | 2 | 535 |
| 69.39 | 0.00 | - | 6 | 81 | 3,020.00 | 980.55 | 0.00 | - | 1 | 110 |
| 65.00 | -19.24 | -22.84% | 5 | 57 | 3,040.00 | 657.50 | 0.00 | - | 1 | 107 |
| 60.60 | -4.40 | -6.77% | 2 | 69 | 3,060.00 | 855.50 | 0.00 | - | 1 | 38 |
| 77.66 | 0.00 | - | 4 | 68 | 3,080.00 | 990.77 | 0.00 | - | 1 | 38 |
| 65.00 | +2.70 | +4.33% | 1 | 147 | 3,100.00 | 959.89 | 0.00 | - | 3 | 455 |
| 71.47 | 0.00 | - | 2 | 44 | 3,120.00 | 580.00 | 0.00 | - | 5 | 239 |
| 90.00 | 0.00 | - | 23 | 43 | 3,140.00 | 844.46 | 0.00 | - | 2 | 29 |
| 49.20 | -5.25 | -9.64% | 1 | 119 | 3,160.00 | 408.63 | 0.00 | - | 2 | 35 |
| 46.95 | -6.92 | -12.85% | 3 | 98 | 3,180.00 | 994.15 | 0.00 | - | 1 | 16 |
| 44.00 | -7.68 | -14.86% | 1 | 114 | 3,200.00 | 1,051.05 | 0.00 | - | 4 | 55 |
| 46.55 | 0.00 | - | 4 | 18 | 3,220.00 | 1,027.00 | 0.00 | - | 4 | 30 |
| 52.30 | 0.00 | - | 3 | 32 | 3,240.00 | 992.00 | 0.00 | - | 1 | 11 |
| 53.75 | 0.00 | - | 4 | 18 | 3,260.00 | 1,118.48 | 0.00 | - | 4 | 22 |
| 38.00 | -14.60 | -27.76% | 1 | 124 | 3,280.00 | 1,086.09 | 0.00 | - | 1 | 7 |
| 44.50 | 0.00 | - | 2 | 290 | 3,300.00 | 1,139.04 | 0.00 | - | 1 | 108 |
| 41.75 | 0.00 | - | 1 | 182 | 3,320.00 | 952.26 | 0.00 | - | 2 | 156 |
| 42.62 | 0.00 | - | 1 | 95 | 3,340.00 | 510.25 | 0.00 | - | 2 | 1,473 |
| 37.00 | 0.00 | - | 1 | 48 | 3,360.00 | 910.87 | 0.00 | - | 1 | 275 |
| 36.61 | -3.03 | -7.64% | 7 | 31 | 3,380.00 | 1,210.65 | 0.00 | - | 15 | 1,411 |
| 32.30 | -5.50 | -14.55% | 1 | 220 | 3,400.00 | 1,227.35 | 0.00 | - | 1 | 96 |
| 36.96 | 0.00 | - | 1 | 90 | 3,420.00 | 1,290.15 | 0.00 | - | 1 | 58 |
| 34.60 | 0.00 | - | 1 | 78 | 3,440.00 | 463.74 | 0.00 | - | 30 | 57 |
| 53.02 | 0.00 | - | 4 | 41 | 3,460.00 | 475.05 | 0.00 | - | 2 | 43 |
| 35.45 | 0.00 | - | 1 | 48 | 3,480.00 | 707.85 | 0.00 | - | 2 | 17 |
| 27.40 | -3.65 | -11.76% | 1 | 245 | 3,500.00 | 1,323.71 | 0.00 | - | 1 | 244 |
| 26.47 | -1.53 | -5.46% | 3 | 54 | 3,520.00 | 632.84 | 0.00 | - | 2 | 55 |
| 35.60 | 0.00 | - | 1 | 137 | 3,540.00 | 645.10 | 0.00 | - | 2 | 126 |
| 26.43 | 0.00 | - | 2 | 27 | 3,560.00 | 1,274.00 | 0.00 | - | 1 | 7 |
| 24.00 | 0.00 | - | 1 | 29 | 3,580.00 | 547.10 | 0.00 | - | 2 | 15 |
| 23.01 | -3.99 | -14.78% | 3 | 145 | 3,600.00 | 1,474.92 | 0.00 | - | 1 | 113 |
| 20.00 | -7.00 | -25.93% | 1 | 252 | 3,700.00 | 1,454.51 | 0.00 | - | 2 | 206 |
| 18.25 | +0.92 | +5.31% | 1 | 135 | 3,800.00 | 1,618.56 | 0.00 | - | 1 | 121 |
| 14.69 | 0.00 | - | 4 | 294 | 3,900.00 | 1,684.82 | 0.00 | - | 2 | 524 |
| 12.20 | -0.90 | -6.87% | 1 | 477 | 4,000.00 | 1,835.40 | 0.00 | - | 2 | 1,098 |
| 12.00 | 0.00 | - | 11 | 171 | 4,100.00 | 1,884.85 | 0.00 | - | 2 | 0 |
| 10.32 | 0.00 | - | 1 | 97 | 4,200.00 | 1,987.34 | 0.00 | - | 16 | 0 |
| 8.70 | +0.13 | +1.52% | 14 | 204 | 4,300.00 | 2,135.29 | 0.00 | - | 1 | 0 |
| 7.45 | 0.00 | - | 1 | 63 | 4,400.00 | 2,100.11 | 0.00 | - | 34 | 0 |
| 6.50 | 0.00 | - | 2 | 213 | 4,500.00 | 2,256.56 | 0.00 | - | 2 | 0 |
| 6.75 | 0.00 | - | 4 | 247 | 4,600.00 | 2,481.23 | 0.00 | - | 2 | 0 |
| 7.00 | 0.00 | - | 1 | 89 | 4,700.00 | 2,378.57 | 0.00 | - | 14 | 0 |
| 5.78 | 0.00 | - | 3 | 86 | 4,800.00 | 2,681.27 | 0.00 | - | 2 | 0 |
| 5.79 | 0.00 | - | 1 | 247 | 4,900.00 | 2,672.44 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 2 | 142 | 5,000.00 | 2,700.25 | 0.00 | - | 6 | 0 |
| 4.00 | 0.00 | - | 2 | 74 | 5,100.00 | 2,000.84 | 0.00 | - | 2 | 0 |
| 5.25 | 0.00 | - | 2 | 73 | 5,200.00 | 2,949.36 | 0.00 | - | 2 | 0 |
| 4.40 | 0.00 | - | 2 | 91 | 5,300.00 | 2,785.00 | 0.00 | - | 3 | 0 |
| 3.00 | -0.60 | -16.67% | 2 | 647 | 5,400.00 | 3,149.41 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. Todos os direitos reservados.
