Mercado abrirá em 4 h 34 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
97,71-1,24 (-1,25%)
No fechamento: 04:00PM EDT
97,84 +0,13 (+0,13%)
Pré-Abertura: 04:26AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
15 de setembro de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
56.400.00-2045.000.260.00-100
46.000.00-1050.000.430.00-90
40.530.00-2052.000.500.00-100
43.050.00-24053.000.670.00-20
39.200.00-144054.000.530.00-100
40.740.00-1055.000.650.00-30
42.950.00-31,07656.000.670.00-10
34.200.00-1057.000.890.00-40
40.250.00-538058.000.830.00-10
38.170.00-1059.000.860.00-10
36.940.00-2060.000.830.00-30
45.100.00-26461.001.020.00-50
41.780.00-120062.001.170.00-90
40.600.00-113763.001.060.00-10
32.000.00-219264.001.730.00-10
31.500.00-2065.001.450.00-90
34.200.00-18866.001.550.00-80
22.630.00-15167.001.750.00-80
38.100.00-237668.001.880.00-80
31.700.00-46269.001.710.00-20
30.550.00-1070.002.100.00-300
24.300.00-186071.001.770.00-10
41.850.00-234372.002.330.00-150
23.600.00-1072.502.420.00-210
28.950.00-1073.002.350.00-1080
33.630.00-211574.002.830.00-640
30.070.00-2075.002.790.00-730
22.500.00-2076.002.980.00-90
23.730.00-1077.002.910.00-250
20.540.00-2077.503.400.00-1690
19.250.00-1078.003.550.00-410
18.700.00-1079.003.150.00-210
23.520.00-1080.003.850.00-420
22.810.00-211181.004.200.00-280
22.400.00-512582.004.500.00-160
21.800.00-1082.504.550.00-40
17.650.00-10083.004.850.00-390
16.000.00-1084.004.900.00-10
18.500.00-1085.005.190.00-110
16.800.00-1086.005.500.00-140
17.700.00-25087.005.850.00-380
13.650.00-35087.505.700.00-100
17.150.00-2088.005.300.00-1160
18.140.00-1089.005.600.00-620
16.130.00-13090.006.860.00-350
16.550.00-3091.007.150.00-10
14.850.00-8092.007.500.00-20
16.250.00-21092.507.150.00-100
14.250.00-5093.008.050.00-380
15.000.00-12094.008.300.00-20
12.500.00-8095.008.650.00-1,7090
13.750.00-35096.009.450.00-40
12.300.00-32097.009.850.00-190
11.740.00-35097.509.350.00-2780
11.400.00-61098.009.950.00-10
10.950.00-5099.0011.150.00-30
10.500.00-4870100.0011.200.00-420
9.350.00-390102.5012.900.00-140
8.250.00-7400105.0013.950.00-790
7.300.00-20107.5015.770.00-10
6.550.00-1460110.0017.250.00-140
5.400.00-330112.5019.400.00-230
5.000.00-240115.0021.100.00-20
4.200.00-90117.5023.400.00-280
3.750.00-1780120.0022.300.00-270
3.050.00-90122.5026.700.00-1200
2.750.00-2410125.0030.000.00-10
2.410.00-130127.5031.000.00-340
2.070.00-4000130.0033.600.00-170
1.730.00-10132.5038.000.00-40
1.530.00-50135.0037.300.00-10
1.290.00-10137.5037.250.00-700
1.190.00-580140.0044.000.00-10
1.050.00-10142.5048.330.00-200
0.870.00-710145.0046.850.00-140
0.820.00-20147.5046.950.00-50
0.700.00-1840150.0049.950.00-5300
0.640.00-200152.5053.480.00-20
0.530.00-1070155.0044.860.00-2300
0.470.00-20157.5046.320.00-5100
0.450.00-350160.0066.000.00-40
0.360.00-80162.5051.950.00-20
0.340.00-100165.0070.830.00-21
0.270.00-10167.5056.270.00-20
0.360.00-70170.0078.800.00-20
0.260.00-40172.5084.750.00-20
0.310.00-10175.0075.550.00-10
0.220.00-30177.5084.100.00-280
0.210.00-40180.0087.260.00-20
0.170.00-20182.5088.500.00-120
0.180.00-100185.0092.380.00-20
0.180.00-50187.5092.690.00-400
0.200.00-20190.0090.200.00-20
0.150.00-30192.5082.070.00-200
0.120.00-190195.0095.940.00-200
0.140.00-20197.5085.940.00-420
0.130.00-60200.00104.150.00-20
0.150.00-10202.50108.770.00-30
0.100.00-10205.00110.350.00-70
0.110.00-30207.50104.890.00-140
0.130.00-290210.00116.300.00-20
0.090.00-10215.00115.870.00-3380
0.070.00-190220.00121.010.00-1520
0.080.00-10225.00114.260.00-40
0.080.00-130230.00130.930.00-300
0.080.00-1000235.00123.620.00-20
0.080.00-1050240.00129.510.00-2300
0.080.00-70245.00143.780.00-40
0.050.00-120250.00155.200.00-1320
1,450.980.00-851,040.0022.08-2.17-8.95%214
-----1,060.0036.160.00--3
1,410.860.00-1201,080.0038.230.00-324
-----1,100.0038.840.00-20
1,386.900.00-421,120.0036.780.00--8
1,408.150.00-401,140.00-----
1,366.280.00-401,160.0042.420.00--10
-----1,180.0044.320.00--10
-----1,200.0044.780.00-814
-----1,220.0048.080.00--7
1,283.240.00-231,240.0049.200.00-10133
1,266.100.00-2141,260.0051.850.00-1235
1,241.880.00-851,280.0058.740.00-1724
1,223.990.00-2121,300.0068.160.00-223
1,229.360.00-241,320.0074.680.00-1753
-----1,340.0081.670.00-152
1,169.750.00-8181,360.0050.110.00-153
1,154.620.00-431,380.0090.380.00-35
1,161.420.00-2321,400.0066.660.00-2558
874.230.00-10291,420.0077.220.00-162
893.480.00-10171,440.0096.530.00-1686
1,625.350.00-241,450.00103.900.00-2641
1,824.610.00--01,460.00100.800.00-1668
882.150.00-261,480.0059.890.00-173
1,103.550.00-201,500.0072.000.00-10141
802.300.00-231,520.00114.050.00-341
1,080.180.00-2101,540.00118.250.00-334
785.800.00-221,550.0080.350.00-231
1,793.500.00-171,560.0085.590.00-239
811.830.00-261,580.0084.40-43.45-33.99%318
804.000.00-271,600.0088.25-22.26-20.14%347
1,593.730.00-451,620.00121.890.00-28
1,486.280.00-261,640.00143.450.00-537
941.750.00-15161,650.00127.450.00-118
1,440.800.00-261,660.00118.050.00-350
954.300.00-781,680.00155.800.00-151
935.000.00-151,700.00110.000.00-135
1,619.680.00-241,720.00112.10-57.70-33.98%128
924.000.00-251,740.00116.70+9.10+8.46%122
703.080.00-251,750.00141.100.00-1544
1,542.010.00-641,760.0083.750.00-88
1,524.450.00-211,780.00125.93-32.89-20.71%215
669.080.00-201,800.00130.91+0.86+0.66%617
1,441.240.00--11,820.0036.850.00-120
1,334.000.00-121,840.00213.750.00-131
1,060.000.00--01,850.00167.000.00-15
1,544.750.00--11,860.00234.000.00-30
-----1,880.0079.450.00-66
751.000.00-131,900.00171.000.00-117
772.700.00-231,920.00256.090.00-17
758.950.00-201,940.00230.420.00-115
758.620.00-211,950.00172.000.00-10
737.41+171.11+30.22%1521,960.00283.700.00-18
724.23+171.01+30.91%1511,980.00210.000.00-2020
755.000.00-122,000.00190.00-1.00-0.52%10
438.660.00-10102,050.00191.800.00-127
561.100.00-102,100.00219.50+12.50+6.04%20
609.900.00-482,150.00224.180.00-357
596.520.00-6522,200.00307.500.00-50
592.110.00-202,250.00358.800.00-114
543.080.00-6382,300.00282.180.00-268
516.460.00-202,350.00306.000.00-547
503.000.00-102,400.00340.350.00-555
466.650.00-10162,450.00418.300.00-414
454.800.00-3122,500.00385.00+10.00+2.67%10
217.090.00-192,550.00566.450.00-40
413.260.00-172,600.00425.000.00-40
362.270.00-202,650.00579.650.00-329
344.11-30.03-8.03%2222,700.00477.600.00-368
332.07-0.86-0.26%1112,750.00537.980.00-124
315.37+0.57+0.18%1132,800.00568.820.00-195
298.520.00-6162,850.00668.420.00-20
293.370.00-2132,900.00895.200.00-247
265.00-4.00-1.49%1472,950.00904.740.00-20
259.300.00-4453,000.00838.720.00-238
234.750.00-2123,050.00957.790.00-319
207.700.00-2153,100.001,017.350.00-737
197.76+2.66+1.36%1173,150.001,058.400.00-211
190.00-3.75-1.94%1363,200.001,104.400.00-273
174.970.00-203,250.001,133.590.00-50
166.02-1.76-1.05%2503,300.00963.170.00-378
153.29+0.06+0.04%2293,350.001,272.820.00-124
142.74-1.08-0.75%303,400.001,025.980.00-10
134.000.00-1243,450.001,396.850.00-832
130.00-11.00-7.80%2513,500.001,117.450.00-142
48.050.00-1213,550.001,456.500.00-70
112.29-13.46-10.70%2283,600.001,192.00+45.18+3.94%642
105.220.00-493,650.001,238.50-329.80-21.03%2051
101.550.00-10283,700.001,281.50-165.45-11.43%812
92.230.00-4133,750.001,328.20-226.30-14.56%210
86.590.00-4123,800.001,370.00-343.00-20.02%44
82.94-11.19-11.89%223,850.001,579.500.00-14
76.55+4.17+5.76%253,900.001,713.360.00-120
71.30-4.70-6.18%203,950.001,515.25-396.90-20.76%27
66.00-6.00-8.33%2524,000.001,563.30-145.70-8.53%20
25.630.00-3124,050.001,612.80-52.20-3.14%21
33.420.00-4364,100.001,661.95+8.45+0.51%21
37.700.00-10334,150.001,397.350.00--1
55.000.00-1314,200.002,152.410.00-120
21.800.00-204,300.002,194.970.00-20
44.850.00-104,400.002,313.680.00-500
37.50-0.70-1.83%404,500.001,204.500.00-113
35.03+0.65+1.89%4254,600.001,802.800.00-80
35.000.00-3864,700.001,898.700.00-20
27.920.00-204,800.001,602.170.00--1
28.000.00-11134,900.002,683.700.00-20
23.52-0.55-2.28%163515,000.002,826.790.00---