Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.402,32+81,95 (+2,47%)
A partir de 10:10AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,796.65 | 0.00 | - | 1 | 20 | 1,580.00 | 22.17 | 0.00 | - | 2 | 188 |
| 1,886.53 | 0.00 | - | 2 | 29 | 1,600.00 | 22.31 | 0.00 | - | 1 | 41 |
| 1,858.58 | 0.00 | - | 2 | 13 | 1,620.00 | 24.13 | 0.00 | - | 3 | 15 |
| 1,798.04 | 0.00 | - | 2 | 10 | 1,640.00 | 26.75 | 0.00 | - | 3 | 13 |
| 1,691.41 | 0.00 | - | 2 | 6 | 1,660.00 | 24.70 | 0.00 | - | 1 | 11 |
| 1,673.79 | 0.00 | - | 2 | 6 | 1,680.00 | 24.22 | 0.00 | - | 1 | 71 |
| 1,607.39 | 0.00 | - | 4 | 13 | 1,700.00 | 28.15 | 0.00 | - | 5 | 198 |
| 1,591.99 | 0.00 | - | 4 | 10 | 1,720.00 | 25.85 | 0.00 | - | 2 | 18 |
| 1,570.03 | 0.00 | - | 2 | 5 | 1,740.00 | 24.05 | 0.00 | - | 10 | 13 |
| 1,551.84 | 0.00 | - | 2 | 5 | 1,760.00 | 37.55 | 0.00 | - | 17 | 127 |
| 1,535.41 | 0.00 | - | 2 | 2 | 1,780.00 | 40.81 | 0.00 | - | 2 | 11 |
| 1,524.16 | 0.00 | - | 4 | 8 | 1,800.00 | 33.51 | 0.00 | - | 1 | 51 |
| 1,499.45 | 0.00 | - | 2 | 4 | 1,820.00 | 40.70 | 0.00 | - | 1 | 1 |
| 1,610.83 | 0.00 | - | 4 | 7 | 1,840.00 | 40.30 | 0.00 | - | 2 | 17 |
| 1,592.82 | 0.00 | - | 4 | 7 | 1,860.00 | - | - | - | - | - |
| 1,575.03 | 0.00 | - | 4 | 6 | 1,880.00 | 41.55 | 0.00 | - | 2 | 4 |
| 1,556.23 | 0.00 | - | 2 | 4 | 1,900.00 | 51.50 | 0.00 | - | 1 | 30 |
| 1,538.97 | 0.00 | - | 2 | 3 | 1,920.00 | 54.20 | 0.00 | - | 1 | 7 |
| 1,391.00 | 0.00 | - | 2 | 3 | 1,940.00 | 54.50 | 0.00 | - | 17 | 78 |
| 1,312.50 | 0.00 | - | 1 | 1 | 1,960.00 | 46.35 | 0.00 | - | 1 | 11 |
| 1,635.05 | 0.00 | - | 1 | 1 | 1,980.00 | 65.50 | 0.00 | - | 18 | 68 |
| 1,435.25 | 0.00 | - | 1 | 97 | 2,000.00 | 51.70 | 0.00 | - | 1 | 255 |
| 1,310.86 | 0.00 | - | 1 | 50 | 2,100.00 | 64.70 | 0.00 | - | 2 | 189 |
| 1,165.77 | 0.00 | - | 1 | 15 | 2,200.00 | 69.90 | 0.00 | - | 4 | 243 |
| 1,115.00 | 0.00 | - | 3 | 37 | 2,300.00 | 92.90 | 0.00 | - | 1 | 192 |
| 1,050.00 | 0.00 | - | 2 | 70 | 2,400.00 | 112.50 | 0.00 | - | 2 | 350 |
| 981.51 | 0.00 | - | 1 | 63 | 2,500.00 | 122.16 | -0.84 | -0.68% | 10 | 524 |
| 942.05 | 0.00 | - | 4 | 29 | 2,600.00 | 161.50 | 0.00 | - | 29 | 370 |
| 844.90 | 0.00 | - | 4 | 33 | 2,700.00 | 173.47 | 0.00 | - | 1 | 451 |
| 777.00 | 0.00 | - | 1 | 76 | 2,800.00 | 204.64 | -6.36 | -3.01% | 1 | 329 |
| 714.69 | 0.00 | - | 2 | 251 | 2,900.00 | 252.60 | 0.00 | - | 5 | 462 |
| 665.00 | 0.00 | - | 3 | 211 | 3,000.00 | 292.35 | +0.05 | +0.02% | 1 | 1,270 |
| 657.10 | 0.00 | - | 2 | 3 | 3,010.00 | 333.53 | 0.00 | - | 3 | 127 |
| 740.00 | 0.00 | - | 1 | 3 | 3,020.00 | 282.30 | 0.00 | - | 1 | 47 |
| 582.05 | 0.00 | - | 2 | 16 | 3,030.00 | 282.80 | 0.00 | - | 1 | 6 |
| 576.65 | 0.00 | - | 2 | 5 | 3,040.00 | 346.60 | 0.00 | - | 5 | 6 |
| 564.85 | 0.00 | - | 2 | 6 | 3,050.00 | 297.00 | 0.00 | - | 2 | 53 |
| 823.41 | 0.00 | - | - | 3 | 3,060.00 | 363.25 | 0.00 | - | 10 | 41 |
| 580.00 | 0.00 | - | 1 | 2 | 3,070.00 | 363.05 | 0.00 | - | 1 | 3 |
| 557.37 | 0.00 | - | 1 | 1 | 3,080.00 | 299.35 | 0.00 | - | 3 | 5 |
| 682.30 | 0.00 | - | 5 | 4 | 3,090.00 | 305.65 | 0.00 | - | 1 | 27 |
| 601.55 | 0.00 | - | 4 | 98 | 3,100.00 | 337.95 | 0.00 | - | 19 | 152 |
| 542.93 | 0.00 | - | 40 | 27 | 3,110.00 | 411.50 | 0.00 | - | 2 | 3 |
| 584.40 | 0.00 | - | 3 | 45 | 3,120.00 | 423.51 | 0.00 | - | 3 | 54 |
| 632.20 | 0.00 | - | 3 | 7 | 3,130.00 | 327.60 | 0.00 | - | 1 | 3 |
| 551.91 | 0.00 | - | 3 | 46 | 3,140.00 | 330.00 | -67.40 | -16.96% | 3 | 14 |
| 654.75 | 0.00 | - | 1 | 60 | 3,150.00 | 432.00 | 0.00 | - | 9 | 101 |
| 508.76 | 0.00 | - | 25 | 90 | 3,160.00 | 363.00 | 0.00 | - | 1 | 8 |
| 625.04 | 0.00 | - | 50 | 53 | 3,170.00 | 450.25 | 0.00 | - | 5 | 21 |
| 501.15 | 0.00 | - | 4 | 132 | 3,180.00 | 337.85 | 0.00 | - | 1 | 1 |
| 499.15 | 0.00 | - | 1 | 8 | 3,190.00 | 450.00 | 0.00 | - | 2 | 5 |
| 632.91 | 0.00 | - | 1 | 83 | 3,200.00 | 360.95 | 0.00 | - | 2 | 122 |
| 503.47 | 0.00 | - | 1 | 4 | 3,210.00 | 461.14 | 0.00 | - | 2 | 3 |
| 655.47 | 0.00 | - | 1 | 15 | 3,220.00 | 412.75 | 0.00 | - | 6 | 9 |
| 511.00 | 0.00 | - | 2 | 30 | 3,230.00 | 456.70 | 0.00 | - | 20 | 26 |
| 591.00 | 0.00 | - | 1 | 76 | 3,240.00 | 380.72 | 0.00 | - | 5 | 20 |
| 525.00 | 0.00 | - | 3 | 108 | 3,250.00 | 439.69 | 0.00 | - | 1 | 31 |
| 490.00 | 0.00 | - | 1 | 14 | 3,260.00 | 426.00 | 0.00 | - | 3 | 12 |
| 511.75 | 0.00 | - | 1 | 12 | 3,270.00 | 499.11 | 0.00 | - | 15 | 22 |
| 522.90 | 0.00 | - | 1 | 41 | 3,280.00 | 419.14 | 0.00 | - | 1 | 44 |
| 505.39 | 0.00 | - | 1 | 63 | 3,290.00 | 401.64 | 0.00 | - | 2 | 130 |
| 501.22 | 0.00 | - | 3 | 229 | 3,300.00 | 412.21 | -25.79 | -5.89% | 1 | 269 |
| 531.00 | 0.00 | - | 3 | 55 | 3,310.00 | 411.54 | 0.00 | - | 2 | 36 |
| 491.73 | 0.00 | - | 2 | 41 | 3,320.00 | 418.28 | 0.00 | - | 1 | 12 |
| 490.63 | 0.00 | - | 5 | 25 | 3,330.00 | 471.00 | 0.00 | - | 10 | 137 |
| 546.05 | 0.00 | - | 1 | 33 | 3,340.00 | 416.62 | 0.00 | - | 1 | 32 |
| 482.46 | 0.00 | - | 1 | 122 | 3,350.00 | 430.55 | 0.00 | - | 1 | 45 |
| 477.87 | 0.00 | - | 1 | 70 | 3,360.00 | 486.15 | 0.00 | - | 20 | 16 |
| 478.62 | 0.00 | - | 1 | 147 | 3,370.00 | 455.05 | 0.00 | - | 1 | 5 |
| 503.00 | 0.00 | - | 2 | 113 | 3,380.00 | 460.30 | 0.00 | - | 1 | 7 |
| 530.00 | 0.00 | - | 1 | 81 | 3,390.00 | 432.26 | 0.00 | - | 5 | 40 |
| 455.00 | 0.00 | - | 11 | 296 | 3,400.00 | 491.00 | 0.00 | - | 2 | 114 |
| 517.00 | 0.00 | - | 2 | 31 | 3,410.00 | 450.50 | 0.00 | - | 1 | 41 |
| 455.00 | 0.00 | - | 3 | 34 | 3,420.00 | 455.59 | 0.00 | - | 1 | 8 |
| 400.00 | 0.00 | - | 22 | 28 | 3,430.00 | 525.05 | 0.00 | - | 6 | 11 |
| 485.28 | -27.82 | -5.42% | 15 | 21 | 3,440.00 | 459.70 | 0.00 | - | 1 | 9 |
| 456.55 | 0.00 | - | 2 | 121 | 3,450.00 | 532.00 | 0.00 | - | 2 | 78 |
| 395.40 | 0.00 | - | 7 | 38 | 3,460.00 | 484.00 | 0.00 | - | 1 | 28 |
| 391.90 | 0.00 | - | 1 | 21 | 3,470.00 | 508.85 | 0.00 | - | 9 | 33 |
| 489.93 | 0.00 | - | 1 | 32 | 3,480.00 | 510.60 | 0.00 | - | 10 | 29 |
| 462.59 | 0.00 | - | 2 | 30 | 3,490.00 | 562.75 | 0.00 | - | 4 | 55 |
| 446.51 | +30.65 | +7.37% | 6 | 255 | 3,500.00 | 560.00 | 0.00 | - | 1 | 134 |
| 443.40 | -10.59 | -2.33% | 3 | 38 | 3,510.00 | 572.98 | 0.00 | - | 10 | 30 |
| 450.58 | 0.00 | - | 4 | 28 | 3,520.00 | 521.50 | 0.00 | - | 1 | 12 |
| 357.63 | 0.00 | - | 10 | 29 | 3,530.00 | 527.28 | 0.00 | - | 1 | 18 |
| 471.23 | 0.00 | - | 1 | 18 | 3,540.00 | 584.30 | 0.00 | - | 12 | 14 |
| 441.06 | 0.00 | - | 3 | 79 | 3,550.00 | 590.70 | 0.00 | - | 12 | 29 |
| 376.50 | 0.00 | - | 2 | 18 | 3,560.00 | 602.70 | 0.00 | - | 10 | 12 |
| 438.46 | 0.00 | - | 1 | 9 | 3,570.00 | 609.00 | 0.00 | - | 10 | 12 |
| 440.35 | 0.00 | - | 6 | 15 | 3,580.00 | 544.90 | 0.00 | - | 1 | 4 |
| 436.15 | 0.00 | - | 6 | 14 | 3,590.00 | 651.20 | 0.00 | - | 55 | 59 |
| 375.32 | 0.00 | - | 10 | 405 | 3,600.00 | 557.25 | 0.00 | - | 1 | 389 |
| 419.25 | 0.00 | - | 10 | 66 | 3,610.00 | 663.55 | 0.00 | - | 28 | 35 |
| 415.47 | 0.00 | - | 10 | 55 | 3,620.00 | 636.95 | 0.00 | - | 2 | 4 |
| 417.45 | 0.00 | - | 2 | 9 | 3,630.00 | 716.70 | 0.00 | - | 1 | 9 |
| 370.50 | 0.00 | - | 1 | 14 | 3,640.00 | 720.20 | 0.00 | - | 1 | 11 |
| 387.00 | -21.90 | -5.36% | 3 | 59 | 3,650.00 | 615.42 | -70.09 | -10.22% | 1 | 12 |
| 369.69 | 0.00 | - | 3 | 14 | 3,660.00 | 671.45 | 0.00 | - | 2 | 4 |
| 366.17 | 0.00 | - | 3 | 11 | 3,670.00 | 585.00 | 0.00 | - | 1 | 7 |
| 374.70 | -33.90 | -8.30% | 1 | 8 | 3,680.00 | 618.00 | 0.00 | - | 14 | 29 |
| 365.73 | 0.00 | - | 2 | 31 | 3,690.00 | 623.70 | 0.00 | - | 2 | 43 |
| 343.00 | 0.00 | - | 5 | 121 | 3,700.00 | 629.85 | 0.00 | - | 4 | 65 |
| 388.26 | 0.00 | - | 3 | 36 | 3,710.00 | 636.10 | 0.00 | - | 2 | 43 |
| 336.63 | 0.00 | - | 85 | 98 | 3,720.00 | 630.80 | 0.00 | - | 10 | 10 |
| 390.00 | 0.00 | - | 1 | 110 | 3,730.00 | 636.95 | 0.00 | - | 10 | 10 |
| 295.00 | 0.00 | - | 1 | 11 | 3,740.00 | 743.84 | 0.00 | - | 8 | 5 |
| 374.85 | 0.00 | - | 35 | 93 | 3,750.00 | 685.15 | 0.00 | - | 35 | 72 |
| 331.34 | 0.00 | - | 1 | 47 | 3,760.00 | 675.99 | 0.00 | - | - | 5 |
| 303.20 | 0.00 | - | 3 | 11 | 3,770.00 | 764.90 | 0.00 | - | 2 | 2 |
| 314.54 | 0.00 | - | 1 | 4 | 3,780.00 | 670.05 | 0.00 | - | - | 5 |
| 311.54 | 0.00 | - | 1 | 11 | 3,790.00 | 641.55 | 0.00 | - | - | 2 |
| 345.80 | 0.00 | - | 1 | 115 | 3,800.00 | 800.00 | 0.00 | - | 1 | 14 |
| 333.47 | 0.00 | - | 8 | 22 | 3,810.00 | - | - | - | - | - |
| 285.00 | 0.00 | - | 1 | 5 | 3,820.00 | 791.30 | 0.00 | - | 6 | 6 |
| 333.05 | 0.00 | - | 1 | 11 | 3,830.00 | 900.65 | 0.00 | - | - | 1 |
| 320.00 | 0.00 | - | 2 | 6 | 3,840.00 | - | - | - | - | - |
| 303.43 | 0.00 | - | 3 | 18 | 3,850.00 | 751.01 | 0.00 | - | 1 | 3 |
| 255.00 | 0.00 | - | 4 | 4 | 3,860.00 | - | - | - | - | - |
| 285.00 | 0.00 | - | 1 | 20 | 3,870.00 | - | - | - | - | - |
| 281.30 | 0.00 | - | 2 | 13 | 3,880.00 | 695.00 | 0.00 | - | 17 | 18 |
| 306.95 | 0.00 | - | 1 | 11 | 3,890.00 | - | - | - | - | - |
| 280.32 | 0.00 | - | 2 | 61 | 3,900.00 | 832.47 | 0.00 | - | 50 | 103 |
| 344.42 | 0.00 | - | 2 | 3 | 3,910.00 | - | - | - | - | - |
| 301.55 | 0.00 | - | 1 | 3 | 3,920.00 | - | - | - | - | - |
| 283.91 | 0.00 | - | 1 | 2 | 3,930.00 | - | - | - | - | - |
| 281.14 | 0.00 | - | 1 | 1 | 3,940.00 | - | - | - | - | - |
| 264.06 | 0.00 | - | 3 | 18 | 3,950.00 | - | - | - | - | - |
| 243.44 | 0.00 | - | 1 | 10 | 3,960.00 | - | - | - | - | - |
| 259.00 | 0.00 | - | 1 | 6 | 3,970.00 | - | - | - | - | - |
| 254.10 | 0.00 | - | 1 | 9 | 3,980.00 | - | - | - | - | - |
| 256.00 | 0.00 | - | 1 | 26 | 3,990.00 | 828.20 | 0.00 | - | 10 | 10 |
| 247.00 | 0.00 | - | 3 | 1,508 | 4,000.00 | 830.65 | 0.00 | - | 1 | 968 |
| 270.77 | 0.00 | - | 10 | 202 | 4,100.00 | 902.70 | 0.00 | - | 1 | 6 |
| 199.77 | 0.00 | - | 1 | 82 | 4,200.00 | 1,044.35 | 0.00 | - | 4 | 10 |
| 220.00 | 0.00 | - | 1 | 28 | 4,300.00 | 1,058.65 | 0.00 | - | 2 | 3 |
| 178.00 | 0.00 | - | 1 | 121 | 4,400.00 | 1,223.71 | 0.00 | - | 1 | 9 |
| 150.07 | 0.00 | - | 8 | 626 | 4,500.00 | 1,341.50 | 0.00 | - | 2 | 504 |
| 135.07 | 0.00 | - | 4 | 21 | 4,600.00 | 1,404.13 | 0.00 | - | 3 | 4 |
| 134.58 | 0.00 | - | 1 | 66 | 4,700.00 | 1,277.94 | 0.00 | - | 1 | 2 |
| 123.24 | 0.00 | - | 1 | 481 | 4,800.00 | - | - | - | - | - |
| 111.24 | 0.00 | - | 1 | 80 | 4,900.00 | 1,590.90 | 0.00 | - | 1 | 2 |
| 89.85 | 0.00 | - | 9 | 728 | 5,000.00 | 1,680.91 | 0.00 | - | 1 | 352 |
| 80.40 | 0.00 | - | 5 | 46 | 5,100.00 | - | - | - | - | - |
| 84.50 | +13.50 | +19.01% | 1 | 243 | 5,200.00 | - | - | - | - | - |
| 70.05 | 0.00 | - | 2 | 606 | 5,300.00 | 2,005.07 | 0.00 | - | 1 | 2 |
| 70.00 | +6.35 | +9.98% | 3 | 54 | 5,400.00 | 2,033.06 | 0.00 | - | 1 | 2 |
| 54.20 | 0.00 | - | 4 | 240 | 5,500.00 | 2,118.90 | 0.00 | - | 5 | 12 |
© 2021 Verizon Media. Todos os direitos reservados.
