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
Pós-fechamento: 07:59PM EDT
Opções de compra
16 de junho de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,822.00 | -266.00 | -12.74% | 2 | 13 | 1,580.00 | 21.35 | +3.35 | +18.61% | 6 | 148 |
| 2,053.94 | 0.00 | - | 1 | 7 | 1,600.00 | 21.38 | +2.03 | +10.49% | 6 | 4 |
| 1,995.50 | 0.00 | - | 1 | 4 | 1,620.00 | 20.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,640.00 | 19.15 | 0.00 | - | 1 | 10 |
| 1,648.00 | 0.00 | - | - | 1 | 1,660.00 | 29.28 | +7.20 | +32.61% | 1 | 10 |
| 1,665.00 | 0.00 | - | 1 | 2 | 1,680.00 | 28.42 | +2.67 | +10.37% | 2 | 71 |
| 1,598.09 | 0.00 | - | 6 | 6 | 1,700.00 | 26.88 | +2.90 | +12.09% | 2 | 202 |
| 1,937.50 | 0.00 | - | 1 | 4 | 1,720.00 | 25.20 | 0.00 | - | 22 | 17 |
| 2,047.10 | 0.00 | - | - | 1 | 1,740.00 | 24.05 | 0.00 | - | 10 | 13 |
| 1,509.50 | 0.00 | - | - | 1 | 1,760.00 | 26.00 | 0.00 | - | 102 | 105 |
| - | - | - | - | - | 1,780.00 | 32.34 | 0.00 | - | - | 10 |
| 1,626.72 | -128.28 | -7.31% | 2 | 5 | 1,800.00 | 38.00 | +6.50 | +20.63% | 4 | 46 |
| 1,874.50 | 0.00 | - | - | 1 | 1,820.00 | 40.70 | 0.00 | - | 1 | 1 |
| 1,880.00 | 0.00 | - | 2 | 2 | 1,840.00 | 29.00 | 0.00 | - | 1 | 4 |
| 1,810.50 | 0.00 | - | 1 | 2 | 1,860.00 | - | - | - | - | - |
| 1,517.50 | -236.35 | -13.48% | 1 | 3 | 1,880.00 | 40.00 | 0.00 | - | 3 | 4 |
| 1,620.00 | 0.00 | - | - | 1 | 1,900.00 | 48.94 | +7.89 | +19.22% | 10 | 18 |
| 1,734.05 | 0.00 | - | 2 | 7 | 1,920.00 | - | - | - | - | - |
| - | - | - | - | - | 1,940.00 | 62.49 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,960.00 | 37.84 | 0.00 | - | 1 | 7 |
| 1,635.05 | 0.00 | - | 1 | 1 | 1,980.00 | 48.20 | 0.00 | - | 1 | 68 |
| 1,420.00 | -336.42 | -19.15% | 10 | 113 | 2,000.00 | 59.40 | +8.40 | +16.47% | 14 | 204 |
| 1,676.10 | 0.00 | - | 1 | 36 | 2,100.00 | 74.00 | +13.90 | +23.13% | 4 | 113 |
| 1,265.29 | -324.71 | -20.42% | 4 | 17 | 2,200.00 | 90.00 | +15.85 | +21.38% | 8 | 253 |
| 1,176.70 | -371.92 | -24.02% | 6 | 24 | 2,300.00 | 110.21 | +20.76 | +23.21% | 3 | 87 |
| 1,100.55 | -269.75 | -19.69% | 48 | 75 | 2,400.00 | 135.40 | +25.05 | +22.70% | 86 | 139 |
| 1,025.00 | -237.01 | -18.78% | 8 | 49 | 2,500.00 | 161.00 | +28.00 | +21.05% | 12 | 352 |
| 975.10 | -230.15 | -19.10% | 5 | 25 | 2,600.00 | 191.00 | +42.05 | +28.23% | 14 | 140 |
| 895.57 | -260.51 | -22.53% | 2 | 33 | 2,700.00 | 220.00 | +41.50 | +23.25% | 122 | 181 |
| 838.00 | -218.00 | -20.64% | 7 | 35 | 2,800.00 | 255.00 | +50.15 | +24.48% | 20 | 203 |
| 774.60 | -214.05 | -21.65% | 5 | 243 | 2,900.00 | 300.00 | +59.21 | +24.59% | 21 | 368 |
| 707.77 | -207.23 | -22.65% | 71 | 198 | 3,000.00 | 338.44 | +57.30 | +20.38% | 167 | 288 |
| - | - | - | - | - | 3,010.00 | 336.10 | +84.60 | +33.64% | 5 | 122 |
| 708.31 | -208.69 | -22.76% | 2 | 2 | 3,020.00 | 346.05 | +65.05 | +23.15% | 5 | 46 |
| 693.21 | -281.79 | -28.90% | 2 | 16 | 3,030.00 | 351.05 | +55.17 | +18.65% | 5 | 3 |
| 687.76 | -74.79 | -9.81% | 2 | 1 | 3,040.00 | 354.00 | +67.60 | +23.60% | 5 | 3 |
| 775.35 | 0.00 | - | 1 | 2 | 3,050.00 | 355.00 | +37.00 | +11.64% | 7 | 42 |
| 823.41 | 0.00 | - | - | 3 | 3,060.00 | 294.30 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 3,070.00 | 362.05 | +82.06 | +29.31% | 1 | 3 |
| 702.75 | 0.00 | - | 1 | 0 | 3,080.00 | 299.35 | 0.00 | - | 3 | 5 |
| 682.30 | 0.00 | - | 5 | 4 | 3,090.00 | 379.00 | +70.01 | +22.66% | 10 | 17 |
| 669.00 | -190.45 | -22.16% | 13 | 45 | 3,100.00 | 380.00 | +60.00 | +18.75% | 9 | 102 |
| 675.85 | -239.03 | -26.13% | 1 | 9 | 3,110.00 | - | - | - | - | - |
| 842.44 | 0.00 | - | 1 | 8 | 3,120.00 | 393.00 | +65.20 | +19.89% | 40 | 4 |
| - | - | - | - | - | 3,130.00 | 327.60 | 0.00 | - | 1 | 3 |
| 641.58 | -197.92 | -23.58% | 1 | 26 | 3,140.00 | 326.45 | 0.00 | - | 1 | 7 |
| 834.00 | 0.00 | - | 1 | 7 | 3,150.00 | 405.00 | +72.39 | +21.76% | 61 | 30 |
| 867.73 | 0.00 | - | 1 | 9 | 3,160.00 | 334.80 | 0.00 | - | 1 | 7 |
| 832.00 | 0.00 | - | 1 | 4 | 3,170.00 | 338.95 | 0.00 | - | 2 | 20 |
| 622.65 | -229.33 | -26.92% | 2 | 129 | 3,180.00 | - | - | - | - | - |
| 791.50 | 0.00 | - | 2 | 5 | 3,190.00 | 350.00 | 0.00 | - | 1 | 3 |
| 611.55 | -203.45 | -24.96% | 9 | 70 | 3,200.00 | 431.65 | +66.00 | +18.05% | 41 | 81 |
| 812.74 | 0.00 | - | 2 | 3 | 3,210.00 | 435.37 | +65.42 | +17.68% | 1 | 3 |
| 602.38 | -187.53 | -23.74% | 3 | 9 | 3,220.00 | 440.37 | +79.97 | +22.19% | 1 | 3 |
| 661.00 | 0.00 | - | 1 | 9 | 3,230.00 | 364.85 | 0.00 | - | 1 | 4 |
| 598.00 | -57.00 | -8.70% | 4 | 69 | 3,240.00 | 450.69 | +72.06 | +19.03% | 10 | 8 |
| 594.15 | -157.15 | -20.92% | 5 | 91 | 3,250.00 | 460.14 | +80.14 | +21.09% | 1 | 9 |
| 592.74 | -116.16 | -16.39% | 2 | 9 | 3,260.00 | 463.14 | +66.95 | +16.90% | 1 | 4 |
| 843.73 | 0.00 | - | 1 | 9 | 3,270.00 | 382.75 | 0.00 | - | 1 | 3 |
| 577.65 | -258.85 | -30.94% | 3 | 26 | 3,280.00 | 432.32 | 0.00 | - | 1 | 10 |
| 573.65 | -137.45 | -19.33% | 4 | 14 | 3,290.00 | 477.06 | +85.21 | +21.75% | 23 | 32 |
| 556.84 | -247.16 | -30.74% | 74 | 76 | 3,300.00 | 483.35 | +101.35 | +26.53% | 17 | 62 |
| 564.35 | -172.65 | -23.43% | 6 | 9 | 3,310.00 | 483.55 | +80.75 | +20.05% | 7 | 6 |
| 546.88 | -205.87 | -27.35% | 4 | 22 | 3,320.00 | 485.73 | +78.33 | +19.23% | 9 | 5 |
| 546.00 | -294.50 | -35.04% | 24 | 12 | 3,330.00 | 498.61 | +72.32 | +16.96% | 1 | 3 |
| 540.00 | -216.75 | -28.64% | 11 | 8 | 3,340.00 | 512.20 | +96.20 | +23.13% | 24 | 14 |
| 532.60 | -228.70 | -30.04% | 61 | 61 | 3,350.00 | 503.02 | +86.32 | +20.72% | 14 | 19 |
| 532.75 | -188.00 | -26.08% | 13 | 6 | 3,360.00 | 507.45 | +65.26 | +14.76% | 2 | 4 |
| 541.00 | -124.36 | -18.69% | 24 | 26 | 3,370.00 | 440.15 | 0.00 | - | 1 | 4 |
| 535.00 | -214.88 | -28.66% | 4 | 10 | 3,380.00 | 523.13 | +89.48 | +20.63% | 1 | 2 |
| 538.26 | -172.74 | -24.30% | 4 | 40 | 3,390.00 | 536.15 | +96.65 | +21.99% | 3 | 26 |
| 511.86 | -191.37 | -27.21% | 53 | 253 | 3,400.00 | 536.75 | +76.73 | +16.68% | 12 | 77 |
| 531.65 | -161.17 | -23.26% | 1 | 7 | 3,410.00 | 456.00 | 0.00 | - | 2 | 4 |
| 522.42 | -165.62 | -24.07% | 1 | 7 | 3,420.00 | 574.98 | +121.83 | +26.89% | 1 | 5 |
| 689.85 | 0.00 | - | 1 | 36 | 3,430.00 | 458.00 | 0.00 | - | 2 | 4 |
| 683.02 | 0.00 | - | 2 | 13 | 3,440.00 | 509.65 | 0.00 | - | 1 | 9 |
| 501.00 | -177.25 | -26.13% | 6 | 66 | 3,450.00 | 560.21 | +96.04 | +20.69% | 1 | 34 |
| 646.24 | 0.00 | - | 1 | 33 | 3,460.00 | 519.30 | 0.00 | - | 2 | 28 |
| 501.80 | -222.76 | -30.74% | 3 | 18 | 3,470.00 | 527.30 | 0.00 | - | 2 | 26 |
| 486.77 | -233.09 | -32.38% | 2 | 26 | 3,480.00 | 533.97 | 0.00 | - | 7 | 29 |
| 702.15 | 0.00 | - | 15 | 16 | 3,490.00 | 504.01 | 0.00 | - | 5 | 9 |
| 470.16 | -177.84 | -27.44% | 68 | 130 | 3,500.00 | 582.62 | +80.62 | +16.06% | 7 | 72 |
| 660.00 | 0.00 | - | 1 | 11 | 3,510.00 | 494.05 | 0.00 | - | 2 | 15 |
| 479.61 | -132.89 | -21.70% | 2 | 17 | 3,520.00 | 553.65 | 0.00 | - | 1 | 10 |
| 478.00 | -140.30 | -22.69% | 1 | 18 | 3,530.00 | 483.88 | 0.00 | - | 10 | 17 |
| 476.20 | -123.79 | -20.63% | 2 | 6 | 3,540.00 | 535.65 | 0.00 | - | 1 | 13 |
| 463.87 | -159.13 | -25.54% | 2 | 50 | 3,550.00 | 620.00 | +91.00 | +17.20% | 3 | 19 |
| 470.00 | -168.15 | -26.35% | 1 | 14 | 3,560.00 | 542.35 | 0.00 | - | 2 | 12 |
| 467.60 | -136.55 | -22.60% | 1 | 8 | 3,570.00 | 579.85 | 0.00 | - | 2 | 14 |
| 440.96 | -171.73 | -28.03% | 1 | 8 | 3,580.00 | 544.90 | 0.00 | - | 1 | 4 |
| 459.10 | -147.90 | -24.37% | 2 | 4 | 3,590.00 | 647.45 | +94.10 | +17.01% | 3 | 2 |
| 436.95 | -163.05 | -27.17% | 81 | 133 | 3,600.00 | 656.55 | +101.55 | +18.30% | 382 | 84 |
| 427.00 | -171.33 | -28.63% | 2 | 72 | 3,610.00 | 564.20 | 0.00 | - | 1 | 12 |
| 425.00 | -169.00 | -28.45% | 1 | 53 | 3,620.00 | 667.15 | +58.15 | +9.55% | 2 | 1 |
| 422.50 | -186.52 | -30.63% | 2 | 6 | 3,630.00 | 673.95 | +117.95 | +21.21% | 2 | 7 |
| 610.34 | 0.00 | - | 5 | 9 | 3,640.00 | 561.13 | 0.00 | - | 1 | 10 |
| 418.00 | -173.35 | -29.31% | 19 | 29 | 3,650.00 | 559.49 | 0.00 | - | 1 | 12 |
| 414.73 | -155.27 | -27.24% | 3 | 4 | 3,660.00 | 561.34 | 0.00 | - | - | 2 |
| 411.12 | -176.88 | -30.08% | 3 | 3 | 3,670.00 | 595.50 | 0.00 | - | 1 | 6 |
| 581.20 | 0.00 | - | 1 | 10 | 3,680.00 | - | - | - | - | - |
| 423.32 | -151.33 | -26.33% | 20 | 6 | 3,690.00 | 708.62 | +112.47 | +18.87% | 24 | 2 |
| 402.00 | -157.45 | -28.14% | 66 | 53 | 3,700.00 | 715.05 | +134.05 | +23.07% | 3 | 18 |
| 398.95 | -124.15 | -23.73% | 22 | 9 | 3,710.00 | 727.24 | +110.24 | +17.87% | 20 | 1 |
| 550.75 | 0.00 | - | 2 | 12 | 3,720.00 | 732.45 | +152.35 | +26.26% | 2 | 3 |
| 553.40 | 0.00 | - | 1 | 22 | 3,730.00 | 591.80 | 0.00 | - | - | 4 |
| 397.86 | -113.14 | -22.14% | 1 | 9 | 3,740.00 | 595.95 | 0.00 | - | 2 | 3 |
| 387.00 | -183.45 | -32.16% | 88 | 25 | 3,750.00 | 756.95 | +181.95 | +31.64% | 4 | 21 |
| 382.02 | -186.01 | -32.75% | 89 | 7 | 3,760.00 | - | - | - | - | - |
| 377.00 | -163.00 | -30.19% | 2 | 7 | 3,770.00 | - | - | - | - | - |
| 604.34 | 0.00 | - | 1 | 1 | 3,780.00 | 670.05 | 0.00 | - | - | 5 |
| 540.65 | 0.00 | - | 1 | 8 | 3,790.00 | 641.55 | 0.00 | - | - | 2 |
| 368.33 | -148.62 | -28.75% | 22 | 112 | 3,800.00 | 791.95 | +140.40 | +21.55% | 2 | 7 |
| 379.46 | -167.19 | -30.58% | 10 | 10 | 3,810.00 | - | - | - | - | - |
| 613.74 | 0.00 | - | - | 1 | 3,820.00 | - | - | - | - | - |
| 471.10 | 0.00 | - | 1 | 9 | 3,830.00 | 900.65 | 0.00 | - | - | 1 |
| 597.06 | 0.00 | - | 1 | 3 | 3,840.00 | - | - | - | - | - |
| 357.68 | -149.35 | -29.46% | 2 | 14 | 3,850.00 | 690.85 | 0.00 | - | - | 2 |
| 372.55 | -135.15 | -26.62% | 1 | 19 | 3,870.00 | - | - | - | - | - |
| 347.30 | -107.35 | -23.61% | 1 | 10 | 3,880.00 | 695.00 | 0.00 | - | 17 | 18 |
| 451.05 | 0.00 | - | - | 10 | 3,890.00 | - | - | - | - | - |
| 340.00 | -137.01 | -28.72% | 3 | 54 | 3,900.00 | 810.11 | 0.00 | - | - | 3 |
| 539.49 | 0.00 | - | 1 | 3 | 3,910.00 | - | - | - | - | - |
| 337.48 | -153.37 | -31.25% | 1 | 4 | 3,920.00 | - | - | - | - | - |
| 531.00 | 0.00 | - | 1 | 3 | 3,930.00 | - | - | - | - | - |
| 469.75 | 0.00 | - | 1 | 2 | 3,940.00 | - | - | - | - | - |
| 530.00 | 0.00 | - | 1 | 8 | 3,950.00 | - | - | - | - | - |
| 546.79 | 0.00 | - | 1 | 8 | 3,960.00 | - | - | - | - | - |
| 458.22 | 0.00 | - | 1 | 5 | 3,970.00 | - | - | - | - | - |
| 448.00 | 0.00 | - | 1 | 7 | 3,980.00 | - | - | - | - | - |
| 313.25 | -144.73 | -31.60% | 1 | 10 | 3,990.00 | - | - | - | - | - |
| 304.77 | -135.23 | -30.73% | 59 | 1,141 | 4,000.00 | 923.03 | +127.03 | +15.96% | 2 | 902 |
| 282.00 | -127.00 | -31.05% | 69 | 146 | 4,100.00 | 840.90 | 0.00 | - | 2 | 3 |
| 261.00 | -138.50 | -34.67% | 4 | 54 | 4,200.00 | 1,095.37 | +176.62 | +19.22% | 1 | 10 |
| 243.95 | -114.07 | -31.86% | 4 | 28 | 4,300.00 | 958.85 | 0.00 | - | 2 | 1 |
| 226.00 | -87.84 | -27.99% | 3 | 65 | 4,400.00 | 1,213.00 | +158.00 | +14.98% | 1 | 10 |
| 196.00 | -92.86 | -32.15% | 36 | 627 | 4,500.00 | 1,210.00 | 0.00 | - | 1 | 498 |
| 180.00 | -96.65 | -34.94% | 2 | 16 | 4,600.00 | 1,398.88 | +198.25 | +16.51% | 1 | 1 |
| 170.95 | -88.55 | -34.12% | 11 | 57 | 4,700.00 | 1,277.94 | 0.00 | - | 1 | 2 |
| 150.46 | -74.54 | -33.13% | 22 | 466 | 4,800.00 | - | - | - | - | - |
| 137.30 | -75.70 | -35.54% | 6 | 20 | 4,900.00 | 1,657.13 | +218.91 | +15.22% | 1 | 1 |
| 127.52 | -70.98 | -35.76% | 96 | 726 | 5,000.00 | 1,745.54 | +178.33 | +11.38% | 2 | 347 |
| 122.00 | -63.70 | -34.30% | 31 | 62 | 5,100.00 | - | - | - | - | - |
| 109.21 | -66.49 | -37.84% | 4 | 237 | 5,200.00 | - | - | - | - | - |
| 102.00 | -56.71 | -35.73% | 20 | 404 | 5,300.00 | 2,005.07 | -86.52 | -4.14% | 1 | 1 |
| 91.75 | -53.25 | -36.72% | 8 | 45 | 5,400.00 | - | - | - | - | - |
| 84.50 | -47.50 | -35.98% | 83 | 47 | 5,500.00 | 2,205.55 | +333.55 | +17.82% | 5 | 1 |
© 2021 Verizon Media. Todos os direitos reservados.
