Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
121,09+5,21 (+4,50%)
No fechamento: 04:00PM EDT
120,95 -0,14 (-0,12%)
Pós-fechamento: 06:30PM 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
66.850.00-22,43352.000.68-0.25-26.88%33,268
66.200.00-447253.000.760.00-11,784
91.500.00-240054.000.790.00-4901
62.370.00-234755.000.960.00-101,814
85.300.00-228956.001.110.00-31,102
71.670.00-3618057.001.190.00-11,075
84.050.00-6934258.001.270.00-11,765
82.450.00-1219559.001.02-0.15-12.82%261,341
57.600.00-11,30260.001.08-0.28-20.59%611,282
69.500.00-613061.001.370.00-40630
78.700.00-231762.001.450.00-62,484
54.500.00-5515163.001.670.00-371,296
68.450.00-226864.001.600.00-41755
54.350.00-213565.001.41-0.28-16.57%12,184
78.250.00-222666.001.800.00-71,491
74.600.00-223567.002.130.00-11,557
72.600.00-237468.001.990.00-22,889
51.500.00-6229269.002.280.00-443,503
47.900.00-43320,75170.001.71-0.37-17.79%79,608
67.600.00-193671.002.450.00-16873
64.940.00-151872.002.640.00-1943
48.550.00-5850872.502.710.00-1813
73.050.00-214873.002.800.00-88866
55.650.00-237074.002.870.00-7872
70.250.00-271175.002.21-0.62-21.91%2006,774
45.190.00-242276.003.250.00-1745
44.340.00-218777.003.300.00-2539
44.450.00-443977.503.550.00-1653
43.600.00-2935878.002.65-1.00-27.40%40906
41.190.00-447679.002.78-0.97-25.87%452,757
41.320.00-171,76180.002.85-0.75-20.83%124,427
39.800.00-338981.003.850.00-42846
38.660.00-126882.004.100.00-29518
40.650.00-6019683.003.30-0.95-22.35%12965
39.860.00-6854484.004.350.00-61,474
37.750.00-198485.003.50-1.32-27.39%65,465
38.480.00-254386.003.90-0.85-17.89%21,702
35.500.00-10038587.005.200.00-21,667
34.540.00-149288.005.150.00-12,440
34.650.00-4157789.005.300.00-1585
38.95+5.00+14.73%51669190.004.48-0.82-15.47%184,863
55.200.00-1447691.004.55-1.65-26.61%2644
36.85-17.70-32.45%19360292.004.90-1.55-24.03%20885
35.500.00-2040893.006.350.00-161,508
35.40+3.33+10.38%1191894.005.40-1.35-20.00%12563
34.66+5.71+19.72%494595.005.45-1.85-25.34%325,962
34.30-4.05-10.56%180196.007.200.00-1674
30.700.00-2069097.006.10-1.55-20.26%52,819
32.60+4.36+15.44%101,22198.007.850.00-421,038
27.560.00-794199.006.60-1.20-15.38%41,841
31.35+4.00+14.63%122,261100.006.95-1.15-14.20%2714,663
24.050.00-411,245105.008.33-1.45-14.83%1127,037
24.40+2.95+13.75%1114,730110.0010.13-1.62-13.79%1,17412,845
21.38+3.18+17.47%735,349115.0012.15-1.65-11.96%528,982
18.60+2.85+18.10%1713,700120.0014.18-2.02-12.47%24418,559
16.09+2.29+16.59%909,837125.0016.50-2.55-13.39%15616,360
13.70+2.12+18.31%2236,741130.0019.45-2.80-12.58%61820,592
11.65+1.90+19.49%3225,601135.0022.40-3.10-12.16%14826,860
9.85+1.85+23.13%817,922140.0024.70-4.20-14.53%614,028
8.30+1.37+19.77%1619,090145.0033.100.00-3012,840
7.20+1.60+28.57%24518,769150.0032.60-4.20-11.41%3632,074
6.95+1.80+34.95%73,389150.5039.920.00-252,920
7.25+1.75+31.82%22,612151.0039.520.00-21,196
6.72+1.67+33.07%15873151.5039.410.00-2508
6.90+1.70+32.69%13821152.0037.880.00-3217
5.300.00-3732152.5034.70-3.61-9.42%11,147
5.050.00-1465153.0040.450.00-3969
4.850.00-4451153.5041.610.00-145434
6.27+1.67+36.30%516766154.0040.230.00-2466
6.20+1.50+31.91%5625154.5040.900.00-1641
5.91+1.41+31.33%2075,845155.0035.77-5.78-13.91%23,716
6.10+1.80+41.86%401,316155.5043.120.00-2593
5.78+1.33+29.89%91,220156.0042.650.00-31,415
4.350.00-1444156.5043.980.00-2292
5.60+1.60+40.00%201,817157.0043.450.00-1540
5.33+1.28+31.60%12,890157.5042.500.00-12,628
4.250.00-22,033158.0044.350.00-4543
4.150.00-121,323158.5043.050.00-1618
4.250.00-62,968159.0044.650.00-4694
4.90+0.92+23.12%6770159.5047.100.00-181,246
5.00+1.04+26.26%597,684160.0047.180.00-4934,338
4.83+1.23+34.17%2698160.5047.730.00-2260
5.05+1.30+34.67%121,075161.0045.150.00-1553
3.300.00-4734161.5048.030.00-2862
4.58+1.21+35.91%321,449162.0048.510.00-2886
4.40+1.02+30.18%52,464162.5048.570.00-210,236
4.60+1.10+31.43%4468163.0049.120.00-2670
3.300.00-1373163.5049.890.00-111453
3.350.00-11,283164.0050.700.00-21,108
3.300.00-51,948164.5045.65-5.72-11.13%3602,435
4.15+0.90+27.69%3110,521165.0044.88-4.42-8.97%36215,142
3.150.00-91,697165.5052.300.00-10975
2.840.00-5981166.0052.580.00-14360
2.880.00-21,130166.5053.620.00-1652,783
3.100.00-4762167.0051.350.00-11,189
3.55+0.90+33.96%82,979167.5053.350.00-330,712
2.870.00-11,632168.0054.510.00-80996
3.55+0.57+19.13%283,003168.5055.070.00-9282
3.70+0.94+34.06%32,592169.0055.530.00-8381
2.790.00-261,554169.5055.880.00-22643
3.50+0.75+27.27%1817,090170.0050.00-4.66-8.53%212,268
3.35+0.74+28.35%45843170.5054.650.00-41,680
3.30+0.71+27.41%261,681171.0055.890.00-2345
2.360.00-21823171.5056.340.00-40264
3.20+0.73+29.55%191,193172.0056.740.00-8297
2.400.00-62,835172.5052.50-6.65-11.24%22,241
2.400.00-7985173.0060.100.00-2631
3.00+0.38+14.50%4460173.5053.25-7.10-11.76%187,230
2.96+0.43+17.00%11,109174.0058.670.00-21,839
2.86+0.61+27.11%801,244174.5061.750.00-21,701
2.80+0.70+33.33%19111,120175.0059.520.00-1203,109
2.85+0.61+27.23%282,069175.5055.25-5.64-9.26%2777
2.70+0.37+15.88%1861,732176.0060.550.00-8235
2.100.00-11,768176.5062.350.00-4548
2.120.00-13795177.0050.440.00-46494
2.62+0.59+29.06%422,733177.5061.950.00-16711
2.050.00-3261178.0061.150.00-2328
2.68+0.84+45.65%14643178.5062.900.00-2301
2.060.00-3527179.0049.850.00-659
2.42+0.48+24.74%27403179.5063.700.00-8122
2.38+0.48+25.26%6814,894180.0059.30-5.55-8.56%38,482
1.890.00-51,691180.5051.200.00-4121
1.670.00-1759181.0066.800.00-20141
1.910.00-108971181.5067.310.00-20118
1.900.00-2682182.0067.100.00-4341
1.860.00-91,505182.5066.400.00-6154
2.20+0.37+20.22%3326183.0056.100.00-52128
1.770.00-6228183.5056.350.00-540
1.640.00-1315184.0070.840.00-24327
1.580.00-51,622184.5069.060.00-4027
2.02+0.51+33.77%1744,951185.0070.850.00-1,00020
2.11+0.58+37.91%20848185.5070.450.00-439
1.450.00-152,534186.0068.150.00-2200
1.420.00-222,717186.5069.150.00-210
1.99+0.41+25.95%32497187.0069.550.00-34320
1.550.00-12,200187.5074.300.00-2300
1.540.00-21,115188.0070.700.00-3270
1.490.00-4297188.5074.700.00-20
1.550.00-1362189.0061.300.00-60
2.340.00-6404189.5071.450.00-8000
1.64+0.30+22.39%122,722190.0072.500.00-1,8751,020
1.560.00-22,134190.5072.700.00-1,6000
1.66+0.35+26.72%6531191.0073.150.00-7110
1.62+0.31+23.66%38325191.5072.460.00-510
1.350.00-3481192.0072.950.00-480
1.460.00-4714192.5062.200.00-820
1.52+0.20+15.15%141,034193.0067.650.00-20
1.48+0.07+4.96%8409193.5071.40-5.50-7.15%10
1.420.00-461,404194.0067.400.00-20
1.230.00-2312194.5076.600.00-220180
1.51+0.44+41.12%242,211195.0067.000.00-20
1.330.00-2291195.5057.950.00-45
1.38+0.08+6.15%20347196.0056.450.00-22
1.36+0.22+19.30%9742196.5056.300.00-42
1.200.00-2387197.0082.580.00-20
1.31+0.32+32.32%4786197.5078.900.00-800
1.220.00-24228198.0057.650.00-2613
4.400.00-1202198.5084.530.00-20
1.080.00-1471199.0084.380.00-20
1.000.00-12,222199.5083.200.00-20
1.19+0.24+25.26%15319,189200.0085.340.00-20
1.04+0.21+25.30%1617,099205.0090.350.00-580
0.87+0.21+31.82%1413,369210.0096.040.00-20
0.670.00-92,838215.00100.430.00-820
0.620.00-12,217220.00105.780.00-20
0.62+0.16+34.78%2015,483225.0099.250.00-1,2500
0.390.00-11,699230.0097.910.00-10
0.50+0.03+6.38%1311,849235.00107.700.00-40
0.370.00-811,788240.00107.780.00-100
0.320.00-11,872245.00131.340.00-1420
0.34+0.07+25.93%90914,237250.00126.950.00-1000
0.240.00-51,774255.00126.600.00-20
0.260.00-15,219260.00102.820.00---
0.200.00-6111,561265.00123.080.00-10
0.23+0.05+27.78%163,279270.00146.520.00---
0.19+0.02+11.76%96024,306275.00147.200.00-480
-----1,060.0029.610.00--6
-----1,080.0022.600.00-421
-----1,100.0024.700.00-526
-----1,120.0039.230.00-1616
-----1,140.0037.750.00-1820
-----1,160.0026.350.00-1080
-----1,180.0040.450.00-132
1,120.200.00-671,200.0027.70-12.40-30.92%1734
-----1,220.0042.480.00--2
1,241.150.00--11,240.0045.110.00-2120
-----1,260.0044.850.00-1242
1,225.580.00-251,280.0038.960.00-4524
1,221.30+187.10+18.09%271,300.0048.000.00-147
886.850.00--11,320.0043.000.00-10946
872.800.00--11,340.0077.000.00-141
925.380.00-141,360.0071.950.00-50134
911.540.00-2131,380.0065.840.00-156158
832.850.00-1211,400.0075.500.00-2246
916.650.00-4431,420.0081.340.00-223
1,105.22+266.12+31.71%4171,440.0086.390.00-124
1,762.700.00-2201,450.0082.480.00-18
787.650.00-1061,460.0067.240.00-122
873.700.00-10131,480.0093.510.00-420
937.720.00-6401,500.0059.48+4.23+7.66%2129
1,030.00+142.50+16.06%1271,520.0062.57+39.93+176.37%210
830.600.00-471,540.0054.500.00-25
744.130.00-16211,550.00111.650.00-129
723.000.00-1191,560.0071.500.00-839
800.030.00-2231,580.0071.21-55.24-43.69%2150
976.060.00-7911,600.0074.91+5.56+8.02%2204
792.110.00-2191,620.0082.800.00-624
697.480.00-14181,640.00126.590.00-318
1,473.600.00-2141,660.00126.200.00-524
669.050.00-22271,680.0087.000.00-180
779.720.00-6531,700.0091.09-18.88-17.17%10229
1,512.600.00-6281,720.0095.04-17.76-15.74%280
612.630.00-4211,740.00101.83-58.42-36.46%161
601.740.00-2251,760.00106.40+8.70+8.90%1117
573.000.00-1241,780.00167.520.00-622
543.160.00-1291,800.00112.63-1.09-0.96%2130
579.640.00-20201,820.00120.86-76.22-38.67%518
765.000.00-1291,840.00124.35-60.70-32.80%647
511.650.00-2191,860.00127.37-4.63-3.51%25
504.160.00-1441,880.00132.46-1.66-1.24%216
735.00+2.18+0.30%1461,900.00141.25+5.25+3.86%10249
1,238.000.00-1361,920.00134.700.00-124
478.380.00-3321,940.00246.100.00-1106
701.400.00-1611,960.00188.700.00-242
424.180.00-7441,980.00163.80-32.56-16.58%4117
666.10-0.25-0.04%11072,000.00165.63-1.52-0.91%47489
600.15+31.29+5.50%1542,100.00198.00-8.30-4.02%14387
575.000.00-101982,200.00234.65+16.70+7.66%3468
505.000.00-32002,300.00266.260.00-21,387
427.50+7.50+1.79%41332,400.00327.41+22.80+7.48%8636
385.40-37.40-8.85%83312,500.00374.91-11.63-3.01%8739
333.20-42.05-11.21%22402,600.00416.59-27.16-6.12%1846
291.40-9.51-3.16%151402,700.00493.35+28.85+6.21%21,156
265.00+13.00+5.16%61942,800.00537.990.00-13565
217.94-21.54-8.99%23682,900.00616.350.00-3616
199.00-18.76-8.61%1115433,000.00700.00+46.60+7.13%11,571
189.54+5.70+3.10%11663,010.00696.830.00-5148
196.00-6.49-3.21%61353,020.00907.750.00-158
193.20-15.61-7.48%5483,030.00997.800.00-1029
77.200.00-1223,040.00720.00+336.32+87.66%27
183.260.00-1343,050.00715.00-76.56-9.67%170
173.330.00-2203,060.00785.000.00-141
383.350.00-1213,070.001,039.700.00-821
194.020.00-2243,080.001,047.350.00-1013
192.210.00-2203,090.00906.350.00-131
189.630.00-41473,100.001,031.850.00-1140
165.88+32.94+24.78%2463,110.00898.250.00-127
130.940.00-20473,120.001,079.150.00-261
81.530.00-1173,130.001,049.070.00-116
159.910.00-15663,140.001,098.050.00-926
157.820.00-15703,150.00955.950.00-1132
79.100.00-4483,160.001,120.500.00-1012
100.000.00-1643,170.001,104.400.00-827
93.560.00-11363,180.001,021.620.00-534
84.000.00-1313,190.001,072.400.00-563
149.00-11.75-7.31%22383,200.00840.000.00-11239
123.500.00-2273,210.001,103.750.00-212
105.000.00-1383,220.001,132.400.00-222
168.130.00-8293,230.001,161.190.00-542
140.00+49.87+55.33%1653,240.001,170.340.00-540
134.000.00-11123,250.001,133.200.00-2505
136.220.00-2153,260.001,211.550.00-226
74.000.00-1133,270.001,144.200.00-226
132.360.00-4473,280.001,177.750.00-266
133.950.00-1963,290.001,138.980.00-10126
130.00+0.50+0.39%74003,300.00953.050.00-2780
76.000.00-1823,310.001,201.350.00-656
137.990.00-2393,320.001,075.420.00-424
136.880.00-2643,330.001,218.500.00-3140
134.950.00-2353,340.001,211.400.00-2452
109.820.00-51483,350.001,158.370.00-11,543
87.590.00-1733,360.00985.550.00-349
109.000.00-31473,370.001,111.690.00-414
85.620.00-11203,380.001,306.800.00-619
43.300.00-1623,390.001,315.900.00-230
110.56-5.44-4.69%83883,400.001,019.510.00-1121
323.400.00-1333,410.001,321.000.00-1056
75.850.00-10413,420.001,369.020.00-217
266.820.00-18373,430.001,318.700.00-1213
231.730.00-3553,440.001,346.000.00-1214
104.300.00-41493,450.001,390.430.00-2114
107.700.00-1403,460.001,074.000.00-132
58.000.00-1213,470.001,369.200.00-1428
55.550.00-3553,480.001,372.050.00-332
55.000.00-1563,490.001,084.310.00-556
108.000.00-126833,500.001,099.130.00-1166
42.760.00-2893,510.001,102.310.00-538
52.700.00-3823,520.001,380.050.00-212
101.520.00-1823,530.001,384.000.00-627
52.660.00-5253,540.001,122.50+421.35+60.09%126
51.660.00-51483,550.001,371.400.00-635
49.830.00-5163,560.001,461.920.00-214
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
92.550.00-34173,600.001,173.290.00-4401
41.400.00-42663,610.001,210.000.00-533
40.900.00-42343,620.001,202.80+650.85+117.92%27
85.000.00-1133,630.001,209.90+673.73+125.66%27
46.570.00-2283,640.001,218.60-136.90-10.10%69
84.490.00-1853,650.001,227.00-256.70-17.30%49
82.500.00-2143,660.001,236.80-272.70-18.07%20
37.800.00-2103,670.001,247.60-247.25-16.54%45
37.300.00-273,680.001,245.950.00-133
29.450.00-1333,690.001,538.500.00-163
30.480.00-81313,700.001,546.500.00-1124
71.38-6.17-7.96%1463,710.001,242.000.00-164
35.200.00-21203,720.001,010.000.00-311
33.250.00-21353,730.00706.550.00-110
35.930.00-8203,740.00655.510.00-86
35.650.00-41133,750.001,608.260.00-579
25.100.00-2523,760.001,618.240.00-57
63.000.00-1133,770.00674.000.00-13
25.750.00-1103,780.001,473.550.00-17
27.310.00-5173,790.001,485.000.00-13
62.13-7.49-10.76%11833,800.001,613.430.00-153
61.350.00-1243,810.00-----
22.600.00-1303,820.001,726.000.00-17
47.250.00-3163,830.00752.000.00--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
54.40-0.95-1.72%21,8363,900.001,705.750.00-24
47.790.00-10153,910.00725.950.00--2
260.000.00-143,920.00-----
58.35+34.59+145.58%1313,930.00821.950.00-11
23.420.00-263,940.001,758.900.00--1
36.120.00-5383,950.001,772.650.00-78
56.600.00-1113,960.001,710.000.00--1
20.440.00-1103,970.001,517.500.00-11
55.900.00-1183,980.001,671.000.00-12
19.940.00-2723,990.00812.930.00-6378
46.00-7.60-14.18%1038964,000.001,813.620.00-3449
45.070.00-13434,100.001,681.980.00-10
38.00-3.00-7.32%2984,200.001,857.200.00-30
34.000.00-252054,300.002,088.200.00-20
27.25-2.37-8.00%21164,400.002,240.590.00-25
25.00-2.89-10.36%68104,500.002,413.170.00-2497
22.00-2.50-10.20%1714,600.002,470.160.00-10
19.500.00-5984,700.002,449.530.00-20
18.20-0.14-0.76%85994,800.002,216.500.00-30
15.95-1.11-6.51%7994,900.001,644.120.00-216
14.83-0.17-1.13%497305,000.002,756.550.00-240
13.30-1.50-10.14%2915,100.001,728.080.00-42
13.450.00-12505,200.002,056.380.00-40
11.60-0.70-5.69%35935,300.002,871.500.00-20
10.63-0.37-3.36%471385,400.002,930.390.00-10
9.20-1.50-14.02%91,2495,500.003,256.610.00-20