Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
102,24+3,02 (+3,04%)
No fechamento: 04:00PM EST
102,10 -0,14 (-0,14%)
Pós-fechamento: 07:59PM EST
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
58.50+8.00+15.84%112945.000.13-0.02-13.33%893,793
53.37+4.39+8.96%14840950.000.21-0.05-19.23%1841,822
43.390.00-32,44252.000.24-0.10-29.41%202,881
49.270.00-245353.000.27-0.06-18.18%21,866
47.980.00-1840054.000.29-0.05-14.71%2854
40.820.00-233255.000.31-0.09-22.50%121,892
40.450.00-129256.000.420.00-1610,044
39.200.00-216957.000.550.00-61,078
34.400.00-134558.000.590.00-11,745
43.850.00-1919559.000.610.00-101,507
44.20+4.25+10.64%371,38560.000.46-0.14-23.33%465,793
42.44+6.09+16.75%815161.000.54-0.46-46.00%13,161
35.900.00-531662.000.980.00-34,788
41.73+5.39+14.83%115363.001.090.00-3971,591
33.940.00-626764.001.080.00-111,284
36.370.00-219365.000.76-0.16-17.39%295,740
34.730.00-322266.000.82-0.19-18.81%52,679
32.580.00-11,04967.001.090.00-101,740
32.070.00-145468.000.93-0.25-21.19%93,777
34.75+3.10+9.79%231469.001.00-0.36-26.47%47,148
34.00+2.80+8.97%35,86970.001.06-0.25-19.08%6110,897
27.460.00-1001,00571.001.16-0.28-19.44%111,819
24.930.00-2054272.001.25-1.07-46.12%321,421
26.640.00-2078972.501.34-0.75-35.89%236794
28.070.00-14339073.001.42-0.46-24.47%201,150
31.30+5.85+22.99%240274.001.53-0.26-14.53%114,165
30.75+4.50+17.14%781075.001.62-0.31-16.06%869,305
25.550.00-742176.001.67-0.46-21.60%221,288
26.90+1.35+5.28%220077.001.80-0.67-27.13%465,018
24.300.00-459977.501.90-0.68-26.36%71,302
27.60+3.75+15.72%561078.001.93-0.82-29.82%392,116
21.450.00-2246579.002.03-0.59-22.52%1512,731
26.00+3.00+13.04%422,91680.002.14-0.54-20.15%1,91116,370
25.12+2.77+12.39%1562281.002.35-0.65-21.67%2272,666
22.88+1.93+9.21%139282.002.56-0.63-19.75%1342,786
23.65+2.65+12.62%749683.002.73-0.67-19.71%1061,590
22.84+2.79+13.92%495684.002.91-0.73-20.05%692,217
22.05+3.05+16.05%652,31585.003.09-0.66-17.60%16412,112
21.03+2.86+15.74%763686.003.50-0.60-14.63%1042,275
19.65+2.55+14.91%188487.003.47-1.23-26.17%152,317
20.20+3.25+19.17%51,30388.003.79-1.21-24.20%296,135
18.85+3.11+19.76%71,19489.004.01-0.94-18.99%182,217
19.01+3.11+19.56%1,5917,63390.004.33-0.82-15.92%28620,605
14.930.00-1498091.004.48-1.07-19.28%52,199
16.60+2.10+14.48%131,95692.004.86-1.10-18.46%773,523
16.15+2.35+17.03%553,51893.005.22-1.38-20.91%1044,301
16.00+3.57+28.72%191,48094.005.50-1.15-17.29%272,845
14.90+2.20+17.32%2905,17695.005.90-0.98-14.24%33610,745
14.82+3.09+26.34%301,42396.006.02-1.48-19.73%452,783
14.20+2.80+24.56%762,04197.006.46-1.34-17.18%1356,378
13.40+2.70+25.23%1383,27598.006.70-1.40-17.28%1353,219
12.60+2.38+23.29%572,53599.007.60-1.05-12.14%454,824
11.90+2.10+21.43%1,40613,232100.007.93-1.11-12.28%1,09718,485
9.25+1.75+23.33%2,36012,468105.0010.25-1.50-12.77%1,0908,799
6.93+1.33+23.75%3,28623,366110.0013.10-1.82-12.20%1,36115,231
5.23+1.23+30.75%95212,069115.0015.75-2.88-15.46%6229,259
3.80+0.93+32.40%3,48423,540120.0020.00-2.62-11.58%24019,160
2.76+0.76+38.00%4,43615,649125.0024.45-3.31-11.92%119,404
1.98+0.57+40.43%4,85216,906130.0028.67-3.93-12.06%1,3007,439
1.44+0.43+42.57%1,49012,399135.0032.85-10.28-23.83%1515
1.04+0.32+44.44%2,16816,534140.0037.60-4.15-9.94%351,347
0.79+0.26+49.06%1,11412,679145.0046.150.00-5302
0.59+0.18+43.90%5,34523,565150.0048.20-3.60-6.95%402,705
0.58+0.18+45.00%683,913150.5065.500.00-83
0.48+0.07+17.07%52,740151.0066.100.00-52
0.49+0.08+19.51%1983151.5050.00-4.50-8.26%1202
0.45+0.09+25.00%11,043152.0058.900.00-1801
0.51+0.15+41.67%1900152.5058.700.00-4840
0.45+0.07+18.42%25637153.0062.390.00-30
0.43+0.08+22.86%2567153.5061.250.00-10
0.42+0.06+16.67%71,147154.0057.050.00-2,279200
0.46+0.14+43.75%1716154.5064.550.00-680
0.43+0.12+38.71%186,729155.0071.250.00-10
0.45+0.14+45.16%151,512155.5061.030.00-670
0.300.00-21,083156.0061.300.00-1,0590
0.320.00-1453156.5061.800.00-1940
0.310.00-61,528157.0061.750.00-510
0.35+0.06+20.69%633,159157.5055.40-4.95-8.20%260260
0.290.00-112,145158.0064.200.00-400
0.33+0.03+10.00%181,333158.5068.550.00-430
0.290.00-13,028159.0064.250.00-1940
0.270.00-1853159.5065.450.00-330
0.36+0.09+33.33%5211,111160.0061.400.00-722
0.280.00-1838160.5065.900.00-1090
0.250.00-101,049161.0066.250.00-760
0.200.00-6756161.5067.750.00-7070
0.300.00-21,721162.0067.900.00-20
0.33+0.09+37.50%62,021162.5064.160.00-10
0.240.00-1512163.0069.150.00-100
0.240.00-2388163.5067.050.00-16720
0.220.00-11,418164.0067.550.00-11020
0.180.00-202,025164.5067.450.00-63457
0.30+0.10+50.00%857,851165.0068.550.00-41340
0.220.00-11,653165.5068.450.00-11020
0.200.00-31,040166.0069.400.00-16720
0.220.00-11,102166.5069.450.00-17220
0.26+0.06+30.00%1773167.0070.850.00-17720
0.220.00-13,055167.5071.300.00-16824
0.210.00-11,804168.0070.250.00-620
0.190.00-203,172168.5071.350.00-16720
0.190.00-12,545169.0072.450.00-15920
0.26+0.07+36.84%11,630169.5072.910.00-17620
0.24+0.07+41.18%36,994170.0073.150.00-3,288220
0.21+0.02+10.53%151,934170.5073.550.00-16820
0.240.00-181,703171.0081.450.00-830
0.250.00-2846171.5074.600.00-17020
0.23+0.05+27.78%81,148172.0074.370.00-800
0.180.00-403,035172.5075.400.00-5,846400
0.190.00-2711173.0086.250.00-20
0.450.00-1459173.5076.650.00-2,071180
0.160.00-11,033174.0085.750.00-20
0.230.00-51,247174.5075.580.00-1500
0.160.00-711,515175.0081.190.00-200
0.160.00-102,075175.5081.710.00-200
0.180.00-1401,896176.0078.510.00-1400
0.180.00-2002,002176.5078.670.00-500
0.170.00-22708177.0079.500.00-1400
0.150.00-12,850177.5083.250.00-280
0.120.00-1285178.0081.400.00-1220
0.300.00-2652178.5080.150.00-1000
0.150.00-20509179.0081.500.00-1200
0.130.00-1456179.5081.210.00-600
0.17+0.03+21.43%715,052180.0091.130.00-400
0.15-0.03-16.67%201,683180.5082.780.00-2400
0.200.00-21742181.0083.690.00-1000
0.170.00-20953181.5088.300.00-830
0.130.00-1811182.0085.000.00-500
0.14-0.03-17.65%21,585182.5085.180.00-2420
0.240.00-174567183.0089.000.00-330
0.200.00-2977183.5086.210.00-2600
0.160.00-4247184.0089.020.00-410
0.120.00-11,621184.5087.210.00-2500
0.090.00-14,370185.0089.650.00-1520
0.180.00-20881185.5088.210.00-2800
0.170.00-12,595186.0088.900.00-1800
0.150.00-102,664186.5089.210.00-2800
0.090.00-1522187.0090.230.00-2240
0.13+0.01+8.33%32,370187.5090.310.00-2800
0.140.00-101,112188.0094.250.00-10
0.140.00-9295188.5091.360.00-2000
0.140.00-1364189.0093.200.00-40
0.090.00-10466189.5092.390.00-3160
0.13+0.03+30.00%402,527190.0093.200.00-12,3641,000
0.260.00-202,102190.5095.600.00-20
0.110.00-1487191.0093.920.00-4200
0.140.00-20350191.5094.360.00-3000
0.280.00-17479192.0098.100.00-1010
0.280.00-18742192.5097.520.00-1140
0.440.00-41,029193.0097.380.00-1000
0.130.00-60428193.5098.500.00-380
0.210.00-211,425194.0098.900.00-40
0.150.00-1380194.5099.330.00-40
0.100.00-242,629195.0097.080.00-20
0.100.00-40324195.50100.440.00-20
0.080.00-40397196.00102.380.00-20
0.250.00-16887196.5099.290.00-3760
0.090.00-240670197.00103.010.00-60
0.080.00-80823197.50108.510.00-10
0.10+0.02+25.00%1496198.00109.010.00-10
0.080.00-20380198.50103.920.00-40
0.080.00-50756199.00101.960.00-30
0.08+0.01+14.29%402,592199.50104.750.00-40
0.09+0.01+12.50%13921,969200.00102.790.00-31
0.07+0.01+16.67%205,338205.00112.950.00-370
0.08+0.02+33.33%1103,248210.00116.080.00-40
0.040.00-303,336215.00117.310.00-1300
0.06+0.01+20.00%3031,682220.00122.290.00-1580
0.050.00-2814,387225.00129.400.00-11
0.05+0.02+66.67%602,173230.00136.480.00-40
0.030.00-11,878235.00137.090.00-20
0.04+0.02+100.00%312,153240.00128.920.00-20
0.040.00-11,832245.00133.920.00-120
0.030.00-116,343250.00158.690.00-400
0.020.00-303,273255.00143.960.00-20
0.040.00-405,246260.00102.820.00---
0.030.00-111,607265.00123.080.00-10
0.03+0.01+50.00%174,084270.00167.50+20.98+14.32%2-
0.03+0.01+50.00%7728,454275.00184.250.00-20
-----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