Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.327,59-272,33 (-7,56%)
No fechamento: 4:00PM EDT
3.333,00 +5,41 (0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de junho de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,822.00-266.00-12.74%2131,580.0021.35+3.35+18.61%6148
2,053.940.00-171,600.0021.38+2.03+10.49%64
1,995.500.00-141,620.0020.000.00--0
-----1,640.0019.150.00-110
1,648.000.00--11,660.0029.28+7.20+32.61%110
1,665.000.00-121,680.0028.42+2.67+10.37%271
1,598.090.00-661,700.0026.88+2.90+12.09%2202
1,937.500.00-141,720.0025.200.00-2217
2,047.100.00--11,740.0024.050.00-1013
1,509.500.00--11,760.0026.000.00-102105
-----1,780.0032.340.00--10
1,626.72-128.28-7.31%251,800.0038.00+6.50+20.63%446
1,874.500.00--11,820.0040.700.00-11
1,880.000.00-221,840.0029.000.00-14
1,810.500.00-121,860.00-----
1,517.50-236.35-13.48%131,880.0040.000.00-34
1,620.000.00--11,900.0048.94+7.89+19.22%1018
1,734.050.00-271,920.00-----
-----1,940.0062.490.00--0
-----1,960.0037.840.00-17
1,635.050.00-111,980.0048.200.00-168
1,420.00-336.42-19.15%101132,000.0059.40+8.40+16.47%14204
1,676.100.00-1362,100.0074.00+13.90+23.13%4113
1,265.29-324.71-20.42%4172,200.0090.00+15.85+21.38%8253
1,176.70-371.92-24.02%6242,300.00110.21+20.76+23.21%387
1,100.55-269.75-19.69%48752,400.00135.40+25.05+22.70%86139
1,025.00-237.01-18.78%8492,500.00161.00+28.00+21.05%12352
975.10-230.15-19.10%5252,600.00191.00+42.05+28.23%14140
895.57-260.51-22.53%2332,700.00220.00+41.50+23.25%122181
838.00-218.00-20.64%7352,800.00255.00+50.15+24.48%20203
774.60-214.05-21.65%52432,900.00300.00+59.21+24.59%21368
707.77-207.23-22.65%711983,000.00338.44+57.30+20.38%167288
-----3,010.00336.10+84.60+33.64%5122
708.31-208.69-22.76%223,020.00346.05+65.05+23.15%546
693.21-281.79-28.90%2163,030.00351.05+55.17+18.65%53
687.76-74.79-9.81%213,040.00354.00+67.60+23.60%53
775.350.00-123,050.00355.00+37.00+11.64%742
823.410.00--33,060.00294.300.00-131
-----3,070.00362.05+82.06+29.31%13
702.750.00-103,080.00299.350.00-35
682.300.00-543,090.00379.00+70.01+22.66%1017
669.00-190.45-22.16%13453,100.00380.00+60.00+18.75%9102
675.85-239.03-26.13%193,110.00-----
842.440.00-183,120.00393.00+65.20+19.89%404
-----3,130.00327.600.00-13
641.58-197.92-23.58%1263,140.00326.450.00-17
834.000.00-173,150.00405.00+72.39+21.76%6130
867.730.00-193,160.00334.800.00-17
832.000.00-143,170.00338.950.00-220
622.65-229.33-26.92%21293,180.00-----
791.500.00-253,190.00350.000.00-13
611.55-203.45-24.96%9703,200.00431.65+66.00+18.05%4181
812.740.00-233,210.00435.37+65.42+17.68%13
602.38-187.53-23.74%393,220.00440.37+79.97+22.19%13
661.000.00-193,230.00364.850.00-14
598.00-57.00-8.70%4693,240.00450.69+72.06+19.03%108
594.15-157.15-20.92%5913,250.00460.14+80.14+21.09%19
592.74-116.16-16.39%293,260.00463.14+66.95+16.90%14
843.730.00-193,270.00382.750.00-13
577.65-258.85-30.94%3263,280.00432.320.00-110
573.65-137.45-19.33%4143,290.00477.06+85.21+21.75%2332
556.84-247.16-30.74%74763,300.00483.35+101.35+26.53%1762
564.35-172.65-23.43%693,310.00483.55+80.75+20.05%76
546.88-205.87-27.35%4223,320.00485.73+78.33+19.23%95
546.00-294.50-35.04%24123,330.00498.61+72.32+16.96%13
540.00-216.75-28.64%1183,340.00512.20+96.20+23.13%2414
532.60-228.70-30.04%61613,350.00503.02+86.32+20.72%1419
532.75-188.00-26.08%1363,360.00507.45+65.26+14.76%24
541.00-124.36-18.69%24263,370.00440.150.00-14
535.00-214.88-28.66%4103,380.00523.13+89.48+20.63%12
538.26-172.74-24.30%4403,390.00536.15+96.65+21.99%326
511.86-191.37-27.21%532533,400.00536.75+76.73+16.68%1277
531.65-161.17-23.26%173,410.00456.000.00-24
522.42-165.62-24.07%173,420.00574.98+121.83+26.89%15
689.850.00-1363,430.00458.000.00-24
683.020.00-2133,440.00509.650.00-19
501.00-177.25-26.13%6663,450.00560.21+96.04+20.69%134
646.240.00-1333,460.00519.300.00-228
501.80-222.76-30.74%3183,470.00527.300.00-226
486.77-233.09-32.38%2263,480.00533.970.00-729
702.150.00-15163,490.00504.010.00-59
470.16-177.84-27.44%681303,500.00582.62+80.62+16.06%772
660.000.00-1113,510.00494.050.00-215
479.61-132.89-21.70%2173,520.00553.650.00-110
478.00-140.30-22.69%1183,530.00483.880.00-1017
476.20-123.79-20.63%263,540.00535.650.00-113
463.87-159.13-25.54%2503,550.00620.00+91.00+17.20%319
470.00-168.15-26.35%1143,560.00542.350.00-212
467.60-136.55-22.60%183,570.00579.850.00-214
440.96-171.73-28.03%183,580.00544.900.00-14
459.10-147.90-24.37%243,590.00647.45+94.10+17.01%32
436.95-163.05-27.17%811333,600.00656.55+101.55+18.30%38284
427.00-171.33-28.63%2723,610.00564.200.00-112
425.00-169.00-28.45%1533,620.00667.15+58.15+9.55%21
422.50-186.52-30.63%263,630.00673.95+117.95+21.21%27
610.340.00-593,640.00561.130.00-110
418.00-173.35-29.31%19293,650.00559.490.00-112
414.73-155.27-27.24%343,660.00561.340.00--2
411.12-176.88-30.08%333,670.00595.500.00-16
581.200.00-1103,680.00-----
423.32-151.33-26.33%2063,690.00708.62+112.47+18.87%242
402.00-157.45-28.14%66533,700.00715.05+134.05+23.07%318
398.95-124.15-23.73%2293,710.00727.24+110.24+17.87%201
550.750.00-2123,720.00732.45+152.35+26.26%23
553.400.00-1223,730.00591.800.00--4
397.86-113.14-22.14%193,740.00595.950.00-23
387.00-183.45-32.16%88253,750.00756.95+181.95+31.64%421
382.02-186.01-32.75%8973,760.00-----
377.00-163.00-30.19%273,770.00-----
604.340.00-113,780.00670.050.00--5
540.650.00-183,790.00641.550.00--2
368.33-148.62-28.75%221123,800.00791.95+140.40+21.55%27
379.46-167.19-30.58%10103,810.00-----
613.740.00--13,820.00-----
471.100.00-193,830.00900.650.00--1
597.060.00-133,840.00-----
357.68-149.35-29.46%2143,850.00690.850.00--2
372.55-135.15-26.62%1193,870.00-----
347.30-107.35-23.61%1103,880.00695.000.00-1718
451.050.00--103,890.00-----
340.00-137.01-28.72%3543,900.00810.110.00--3
539.490.00-133,910.00-----
337.48-153.37-31.25%143,920.00-----
531.000.00-133,930.00-----
469.750.00-123,940.00-----
530.000.00-183,950.00-----
546.790.00-183,960.00-----
458.220.00-153,970.00-----
448.000.00-173,980.00-----
313.25-144.73-31.60%1103,990.00-----
304.77-135.23-30.73%591,1414,000.00923.03+127.03+15.96%2902
282.00-127.00-31.05%691464,100.00840.900.00-23
261.00-138.50-34.67%4544,200.001,095.37+176.62+19.22%110
243.95-114.07-31.86%4284,300.00958.850.00-21
226.00-87.84-27.99%3654,400.001,213.00+158.00+14.98%110
196.00-92.86-32.15%366274,500.001,210.000.00-1498
180.00-96.65-34.94%2164,600.001,398.88+198.25+16.51%11
170.95-88.55-34.12%11574,700.001,277.940.00-12
150.46-74.54-33.13%224664,800.00-----
137.30-75.70-35.54%6204,900.001,657.13+218.91+15.22%11
127.52-70.98-35.76%967265,000.001,745.54+178.33+11.38%2347
122.00-63.70-34.30%31625,100.00-----
109.21-66.49-37.84%42375,200.00-----
102.00-56.71-35.73%204045,300.002,005.07-86.52-4.14%11
91.75-53.25-36.72%8455,400.00-----
84.50-47.50-35.98%83475,500.002,205.55+333.55+17.82%51