Mercado fechará em 3 h 28 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.128,85-17,53 (-0,82%)
A partir de 12:32PM EDT. Mercado aberto.
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
-----1,100.0033.440.00-36
1,241.150.00--11,240.0045.110.00-2120
-----1,260.0044.850.00-1242
940.050.00--41,280.0038.960.00-4524
949.800.00--11,300.0051.000.00-4647
886.850.00--11,320.0043.000.00-10946
872.800.00--11,340.0060.520.00-141
925.380.00-141,360.0057.250.00-291
911.540.00-2131,380.0065.840.00-156158
961.490.00-7211,400.0067.880.00-3244
916.650.00-4431,420.0083.550.00-1021
839.100.00-2171,440.0088.350.00-1024
1,762.700.00-2201,450.0080.100.00-17
787.650.00-1061,460.0067.240.00-122
873.700.00-10131,480.0093.510.00-420
861.390.00-2431,500.0084.05-4.85-5.46%1138
887.500.00-1271,520.0022.640.00-2010
830.600.00-471,540.0054.500.00-25
795.280.00-8211,550.00102.500.00-1028
723.000.00-1191,560.00103.260.00-438
800.030.00-2231,580.00120.000.00-7154
784.350.00-2791,600.00102.100.00-2133
765.400.00-6191,620.0075.050.00-223
697.480.00-14181,640.00127.230.00-116
1,473.600.00-2141,660.00153.110.00-124
669.050.00-22271,680.00136.290.00-580
657.500.00-20541,700.00141.810.00-5227
1,512.600.00-6281,720.00154.660.00-555
612.630.00-4211,740.00177.790.00-162
601.740.00-2251,760.00156.000.00-6112
573.000.00-1241,780.00176.210.00-526
543.160.00-1291,800.00175.000.00-45106
579.640.00-20201,820.00199.700.00-223
679.000.00-1291,840.00185.050.00-147
614.460.00-14181,860.00179.200.00-25
558.690.00-8441,880.00164.300.00-1012
545.410.00-2471,900.00200.000.00-1212
1,238.000.00-1361,920.00191.650.00-424
478.380.00-3321,940.00199.600.00-4105
493.400.00-1621,960.00229.350.00-1740
458.95+11.86+2.65%2381,980.00223.75-11.65-4.95%1114
453.95-26.05-5.43%11002,000.00244.100.00-47468
421.440.00-2352,100.00297.60-12.15-3.92%4249
371.250.00-221162,200.00338.000.00-24364
302.840.00-21972,300.00375.00-12.50-3.23%11,386
284.650.00-31252,400.00445.870.00-2650
217.74-5.26-2.36%33242,500.00504.950.00-2737
200.00+4.28+2.19%22402,600.00598.25+14.60+2.50%3850
162.67-8.93-5.20%71182,700.00580.770.00-11,155
149.51+1.51+1.02%11892,800.00714.60-12.93-1.78%1560
118.09-11.91-9.16%23632,900.00797.45+2.45+0.31%2614
102.85-3.15-2.97%115773,000.00864.68-15.32-1.74%11,547
101.14-34.77-25.58%11683,010.00878.000.00-3148
96.570.00-11313,020.00907.750.00-158
107.600.00-2463,030.00707.900.00-124
102.10+6.79+7.12%1233,040.00383.680.00-27
183.260.00-1343,050.001,032.400.00-170
173.330.00-2203,060.00910.330.00-141
383.350.00-1213,070.00979.540.00-1017
114.000.00-1243,080.00911.000.00-18
137.870.00-1203,090.00928.190.00-132
88.38-7.62-7.94%11393,100.00949.63+26.63+2.89%2138
109.700.00-2333,110.00898.250.00-127
90.290.00-1473,120.00734.270.00-260
358.200.00-1173,130.00718.000.00-816
92.000.00-2883,140.00728.350.00-624
80.000.00-1713,150.001,020.620.00-6131
79.100.00-4483,160.00770.000.00-111
86.400.00-1723,170.001,086.850.00-123
90.500.00-11363,180.001,021.620.00-534
173.560.00-10313,190.001,072.400.00-563
89.600.00-202183,200.001,060.200.00-1241
170.000.00-13253,210.001,096.000.00-112
86.600.00-20373,220.00494.300.00-122
168.130.00-8293,230.001,051.770.00-141
81.000.00-1643,240.001,077.13-25.27-2.29%1036
85.120.00-91083,250.001,086.13-32.77-2.93%10520
455.200.00-2153,260.001,127.900.00-1019
74.000.00-1133,270.001,061.400.00-1028
104.270.00-4433,280.001,119.030.00-1066
128.700.00-1753,290.001,139.900.00-16131
63.00-3.86-5.77%103403,300.001,159.120.00-2791
85.540.00-14813,310.00673.640.00-556
512.100.00-1383,320.001,163.100.00-1419
60.000.00-1583,330.001,236.700.00-1138
126.750.00-5323,340.001,196.570.00-142
69.580.00-51463,350.001,226.000.00-31,550
68.050.00-1733,360.001,216.100.00-247
109.000.00-31473,370.00556.650.00-314
62.000.00-11203,380.001,204.680.00-1019
63.350.00-1623,390.001,229.300.00-1730
68.650.00-43213,400.001,266.000.00-186
323.400.00-1333,410.001,192.850.00-351
75.850.00-10413,420.001,267.000.00-317
266.820.00-18373,430.00482.300.00-17
231.730.00-3553,440.001,308.230.00-29
61.550.00-41493,450.001,327.70+42.35+3.29%1114
107.700.00-1403,460.00591.730.00-1133
47.480.00-4213,470.00505.450.00-127
46.430.00-2543,480.00509.950.00-131
55.000.00-1563,490.001,369.520.00-2062
42.74-7.70-15.27%157843,500.001,281.870.00-10161
49.540.00-1913,510.001,312.310.00-339
52.700.00-3823,520.001,354.520.00-212
101.520.00-1823,530.001,384.000.00-627
51.100.00-1183,540.00701.150.00-426
48.000.00-51433,550.001,371.400.00-635
46.700.00-4113,560.00512.400.00-113
364.100.00-7293,570.00676.660.00-215
46.070.00-18283,580.00653.320.00-33
47.080.00-2183,590.00943.080.00-165
51.300.00-14133,600.001,508.320.00-7399
204.830.00-1663,610.001,355.280.00-433
39.000.00-4583,620.00551.950.00-27
44.900.00-1113,630.00536.170.00-27
41.730.00-40263,640.001,355.500.00-19
41.930.00-13813,650.001,483.700.00-29
38.500.00-1143,660.001,509.500.00-10
52.300.00-1123,670.001,494.850.00-15
223.600.00-473,680.001,245.950.00-133
186.000.00-1333,690.001,538.500.00-163
34.790.00-31393,700.001,480.000.00-1124
32.62-22.38-40.69%2443,710.001,242.000.00-164
37.750.00-11223,720.001,010.000.00-311
33.250.00-21353,730.00706.550.00-110
35.930.00-8203,740.00655.510.00-86
35.580.00-21133,750.001,580.750.00-1979
37.190.00-2523,760.001,320.950.00-17
63.000.00-1133,770.00674.000.00-13
136.400.00-1103,780.001,473.550.00-17
77.000.00-1173,790.001,485.000.00-13
29.50-4.58-13.44%11853,800.001,613.43+243.83+17.80%154
35.210.00-1243,810.00-----
37.790.00-1313,820.00989.500.00-17
154.000.00-1133,830.00752.000.00--2
31.240.00-5233,840.00-----
33.060.00-1383,850.001,609.500.00-18
234.000.00-35463,860.00-----
193.600.00-1203,870.00-----
26.700.00-1703,880.00700.650.00-118
40.720.00-2153,890.001,363.500.00-110
32.310.00-51,8563,900.001,705.750.00-274
31.780.00-5163,910.00725.950.00--2
260.000.00-143,920.00-----
218.550.00-30313,930.00821.950.00-11
30.140.00-263,940.001,758.900.00--1
29.700.00-2333,950.001,772.65+49.25+2.86%79
36.220.00-2113,960.00-----
33.000.00-2103,970.001,517.500.00-11
55.900.00-1183,980.001,671.000.00-12
26.000.00-2713,990.00812.930.00-6378
22.40+1.00+4.67%18884,000.001,813.620.00-3450
24.950.00-13454,100.001,681.980.00-10
18.000.00-1974,200.001,857.200.00-31
17.660.00-12204,300.002,088.200.00-21
14.250.00-11194,400.002,186.400.00-45
12.350.00-18044,500.002,304.000.00-2497
13.300.00-1684,600.002,386.380.00-21
12.260.00-1964,700.002,449.530.00-20
11.000.00-25094,800.002,216.500.00-30
9.000.00-1804,900.001,644.120.00-216
9.250.00-57905,000.002,756.550.00-243
10.420.00-4945,100.001,728.080.00-42
7.250.00-12515,200.002,056.380.00-40
3.30-3.20-49.23%15795,300.002,871.500.00-20
4.910.00-41145,400.002,930.390.00-10
6.000.00-21,1765,500.003,256.610.00-22