Mercado fechará em 6 h 17 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
88,46+0,21 (+0,24%)
No fechamento: 04:00PM EST
89,14 +0,68 (+0,77%)
Pré-Abertura: 07:42AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de janeiro de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
43.150.00-1083050.002.070.00-1211,075
42.650.00-24,01752.002.340.00-23,729
48.600.00-11,52253.002.460.00-4839
46.660.00-21,13454.002.600.00-1571,009
39.120.00-773555.002.800.00-12,717
48.200.00-171756.002.940.00-47457
37.380.00-282557.002.430.00-90541
36.420.00-229258.003.330.00-47513
38.550.00-416559.003.350.00-11,306
35.700.00-586660.003.700.00-141,000
34.930.00-927861.003.800.00-91544
33.580.00-247662.003.600.00-214,992
37.200.00-238463.004.350.00-11,680
37.730.00-263764.004.600.00-14,002
31.330.00-41,16665.004.800.00-111,625
34.900.00-325466.005.100.00-21,853
36.570.00-12021067.005.360.00-2971
30.170.00-202,54468.005.550.00-204,969
32.650.00-13,32269.005.920.00-24,815
31.190.00-31,06369.505.950.00-45,963
28.000.00-148,19170.006.100.00-6817,479
33.000.00-21,00471.006.430.00-52786
32.110.00-469972.006.650.00-21501
30.500.00-178272.505.850.00-101,275
30.000.00-338173.006.950.00-20973
32.450.00-1042474.007.300.00-21,202
25.100.00-212,68975.007.700.00-154,357
31.090.00-293276.007.910.00-1513
29.400.00-322277.008.250.00-232,326
28.740.00-264177.508.450.00-1162,908
29.100.00-152978.008.700.00-113,148
27.200.00-167979.007.850.00-521,396
22.200.00-8412,67080.009.470.00-33420,115
21.490.00-682981.0010.000.00-11,489
20.860.00-578182.0010.350.00-13,415
24.600.00-21,15983.0010.790.00-21,289
19.950.00-51,02084.0011.150.00-1201,007
19.390.00-437,87185.0011.500.00-28515,822
18.880.00-11,05986.0011.900.00-193,197
18.300.00-11,66987.0012.670.00-78,627
17.790.00-4096588.0012.930.00-97,688
17.250.00-231,33489.0013.390.00-91,997
16.780.00-1205,86590.0013.850.00-2112,897
16.100.00-101,09491.0014.350.00-43,219
15.800.00-41,75792.0014.850.00-325,339
15.350.00-51,79093.0015.550.00-11,001
14.950.00-31,50894.0016.050.00-41,686
14.400.00-602,99895.0016.600.00-2010,376
13.860.00-11,55996.0016.650.00-1907
13.500.00-21,60997.0017.750.00-1764
13.290.00-52,37598.0018.300.00-51,212
12.920.00-42,45899.0018.900.00-652,589
12.450.00-1,27933,678100.0019.200.00-2644,765
11.350.00-962,283102.5020.940.00-46,187
10.470.00-3233,778105.0022.500.00-1934,361
9.840.00-474,313107.5024.240.00-225,007
8.950.00-928,907110.0025.950.00-11817,299
8.000.00-142,892112.5027.850.00-443,508
7.490.00-10223,579115.0029.600.00-728,891
6.700.00-123,343117.5031.620.00-1743,177
6.350.00-11515,233120.0033.610.00-7343,022
5.800.00-1962,821122.5035.760.00-84,947
5.300.00-439,796125.0038.000.00-9215,418
4.940.00-312,253127.5034.640.00-74,731
4.500.00-1625,262130.0042.020.00-327,810
4.220.00-312,370132.5042.350.00-212,697
3.790.00-264,657135.0047.000.00-4514,964
3.350.00-3633,952137.5048.830.00-69,221
3.170.00-9469,645140.0051.500.00-924,922
2.890.00-54,171142.5054.330.00-754,332
2.680.00-409,382145.0056.650.00-1,36012,393
2.360.00-12,512147.5059.150.00-3,090984
2.300.00-49439,119150.0061.650.00-20846
1.970.00-92,525152.5063.200.00-2,866503
1.860.00-41,230154.5063.350.00-817
1.910.00-2011,578155.0067.200.00-3,760609
1.840.00-31,434155.5067.850.00-3423
2.630.00-1013,429156.0062.200.00-1,1600
2.540.00-284,157156.5062.650.00-1289
1.990.00-1713157.0065.100.00-16512
1.780.00-95,702157.5061.120.00-80
1.670.00-151,883158.0057.880.00-106
2.500.00-5764158.5069.700.00-5020
2.530.00-211,158159.0065.200.00-2000
2.260.00-3705159.5071.650.00-6,333600
1.610.00-9412,234160.0071.200.00-5020
1.630.00-42,420160.5072.750.00-1,626160
1.520.00-33505161.0072.200.00-5020
2.190.00-5933161.2566.050.00-1,8760
1.550.00-10468161.5069.350.00-6800
1.540.00-10280161.7568.550.00-1820
2.890.00-3684162.0067.300.00-60
2.260.00-2513162.2568.600.00-1,7490
1.450.00-41,738162.5067.650.00-1,4860
2.300.00-4425162.7568.850.00-4400
1.500.00-601,383163.0068.300.00-60
2.180.00-5294163.2568.150.00-2540
1.520.00-50820163.5070.150.00-20
1.440.00-21,485163.7571.900.00-360
1.980.00-2656164.0074.270.00-20
1.400.00-3459164.2570.550.00-390
2.170.00-2657164.5070.800.00-2580
1.880.00-2686164.7569.700.00-2280
1.350.00-28,202165.0077.250.00-3,446300
2.140.00-2774165.2570.350.00-900
1.310.00-41,203165.5070.700.00-1,1330
2.760.00-4613165.7549.460.00-20
2.000.00-10715166.0077.140.00-7520
1.960.00-31,066166.5072.900.00-1,1790
1.700.00-11,240167.0071.900.00-1,0440
1.250.00-942,170167.5059.800.00-20
1.310.00-1833168.0075.800.00-6700
1.860.00-41,951168.5075.100.00-1540
1.250.00-32,174169.0075.350.00-520
1.710.00-321,933169.5077.000.00-10
1.170.00-422,807170.0082.250.00-8,686773
1.160.00-202,501170.5077.370.00-20
1.160.00-1779171.0077.800.00-20
1.630.00-11,790171.5080.190.00-3200
1.150.00-11,091172.0082.200.00-2400
1.100.00-52,582172.5081.800.00-2,1721
1.640.00-1486173.0082.300.00-2,2360
1.650.00-23,757173.5085.850.00-20
1.070.00-1723174.0070.750.00-1,4300
1.450.00-701,486174.5083.750.00-2,2000
1.000.00-2631,219175.0082.610.00-20
1.010.00-174,521175.5084.950.00-7800
1.040.00-12,155176.0072.450.00-4400
2.220.00-11,548176.5086.950.00-5300
1.250.00-71,451177.0086.500.00-3200
1.330.00-202,409177.5080.610.00-20
1.340.00-22,914178.0088.850.00-1,200120
1.100.00-201,196178.5089.000.00-4700
1.260.00-12,592179.0088.950.00-1,1200
1.310.00-601,014179.5088.150.00-3900
0.900.00-737,893180.0091.100.00-182
0.840.00-31,877180.5090.700.00-1,5700
1.190.00-11,982181.0091.000.00-5000
1.140.00-1693181.5080.500.00-10
0.910.00-21,348182.0081.000.00-20
0.830.00-72,242182.5083.500.00-10
0.780.00-705,441185.0095.300.00-1570
0.720.00-203,313187.5097.450.00-1,5690
0.650.00-17,125190.0093.250.00-20
0.970.00-141,306192.50101.900.00-10
0.590.00-102,772195.00107.450.00-7320
0.740.00-12,425197.5099.000.00-20
0.520.00-17420,526200.00107.130.00-250
0.660.00-652,152202.5089.670.00-20
0.450.00-6311,477205.00114.500.00-140
0.500.00-11,233207.5093.160.00-820
0.430.00-179,777210.00116.040.00-20
0.400.00-264,398212.5098.180.00-20
0.380.00-23,369215.00114.000.00-440
0.480.00-3021,708217.50103.300.00-20
0.350.00-7684,267220.00121.930.00-20
0.370.00-404,800222.50108.150.00-40
0.360.00-119,466225.00127.880.00-41
0.520.00-736,974227.50115.020.00-60
0.300.00-602,497230.00136.390.00-20
0.340.00-162,088232.50136.540.00-200
0.280.00-44,086235.00138.900.00-1060
0.390.00-121,983237.50138.680.00-20
0.260.00-43,940240.00151.140.00-20
0.200.00-11710242.50151.110.00-60
0.260.00-51,167245.00153.180.00-20
0.290.00-2870247.50155.880.00-80
0.240.00-149,596250.00155.850.00-20
0.220.00-21,954255.00161.160.00-20
0.200.00-247,871260.00167.650.00-40
0.220.00-813,598265.00172.020.00-20
0.170.00-10041,189270.00180.810.00-10
1,499.75-39.50-2.57%201,040.00-----
1,437.300.00-201,060.0030.73-15.13-32.99%21
1,459.950.00-8201,080.0031.80-16.78-34.54%230
1,441.970.00-201,100.0036.550.00-14
1,406.150.00-5181,120.0049.040.00-20
1,451.100.00-2151,140.0037.890.00-150
1,392.600.00-16111,160.0047.000.00-11
1,355.230.00-6121,180.0065.980.00-10
1,373.750.00-8271,200.0044.650.00-24
1,339.920.00-261,220.00-----
1,340.650.00-4161,240.0046.58+0.78+1.70%2766
1,293.810.00-501,260.0048.88-30.92-38.75%3758
1,292.250.00-601,280.0051.23-27.04-34.55%29207
1,260.100.00-601,300.0082.000.00-163
1,239.920.00-261,320.0058.730.00-153
1,253.200.00-231,340.0058.73-2.79-4.54%260
1,203.700.00-401,360.0067.200.00-10
1,181.260.00-21391,380.00100.500.00-5221
1,212.000.00-12491,390.0088.500.00-1259
1,213.200.00-801,400.0064.520.00-3500
1,198.850.00-2331,420.00115.310.00-435
1,184.250.00-801,440.0083.150.00-20
1,041.150.00-101,450.0075.66-36.36-32.46%10
1,163.100.00-5131,460.00124.800.00-10
847.250.00-2161,480.0080.440.00-1545
1,110.450.00-61011,500.0083.15-16.85-16.85%6106
1,091.500.00-6191,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
1,044.000.00-1241,550.0096.500.00-2109
874.540.00-4161,560.0095.450.00-320
799.420.00-2211,580.0099.200.00-260
1,057.850.00-6541,600.00104.23-18.37-14.98%2245
1,041.940.00-3181,620.00140.550.00-440
829.050.00-2281,640.00149.130.00-20100
729.000.00-6271,660.00160.700.00-330
789.120.00-2221,680.00173.000.00-542
985.830.00-6531,700.00120.050.00-6198
761.000.00-2481,720.00122.540.00-1157
680.000.00-8751,740.00133.95-5.62-4.03%10
827.830.00-1321,760.00183.250.00-14249
889.590.00-301,780.00143.85+6.19+4.50%187
882.51+6.68+0.76%5741,800.00150.99-0.86-0.57%30
858.200.00-2401,820.00156.00-60.85-28.06%1000
860.850.00-2531,840.00204.250.00-20
847.260.00-4631,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
828.350.00-32701,900.00179.14-12.54-6.54%2564
813.110.00-2401,920.00232.300.00-40
795.790.00-2461,940.00191.850.00-420
790.960.00-2651,960.00268.010.00-136
757.280.00-2851,980.00223.300.00-10
757.85-38.15-4.79%82632,000.00213.00+13.50+6.77%31,001
757.930.00-6522,050.00216.500.00-4381
732.190.00-105282,100.00252.200.00-2683
653.86-50.14-7.12%21132,150.00274.990.00-1236
633.72-41.75-6.18%52952,200.00284.30+13.30+4.91%1633
638.230.00-12882,250.00301.15-19.65-6.13%1128
585.24-33.11-5.35%51,1402,300.00322.75+13.05+4.21%11,691
559.29-33.09-5.59%3922,350.00348.00+13.19+3.94%10
532.10-34.69-6.12%34322,400.00381.20-1.58-0.41%21,980
536.300.00-81532,450.00416.180.00-7262
475.50-37.00-7.22%74262,500.00424.60+17.35+4.26%6736
457.86-30.14-6.18%1992,550.00463.580.00-2258
469.550.00-61352,600.00484.58+1.62+0.34%2254
446.200.00-8542,650.00558.000.00-2642
389.25-36.51-8.58%22042,700.00545.50+3.87+0.71%2646
369.26-33.40-8.29%21522,750.00540.770.00-2354
350.12-35.33-9.17%22492,800.00571.040.00-21,300
333.47-33.82-9.21%22132,850.00601.850.00-2232
328.60-20.36-5.83%32472,900.00671.070.00-2999
326.020.00-3692,950.00704.950.00-279
292.00-16.34-5.30%211,2663,000.00870.000.00-11,411
297.850.00-101013,050.00764.97-18.25-2.33%1129
282.64+4.99+1.80%1563,090.001,064.150.00-180
261.60-24.62-8.60%35893,100.00965.720.00-1427
282.520.00-3183,110.00919.240.00-161
254.95-24.97-8.92%31283,120.00964.000.00-10
268.680.00-81623,130.001,075.560.00-50
261.350.00-4313,140.00943.280.00-118
271.150.00-83303,150.001,092.550.00-2284
260.170.00-4863,160.00977.150.00-559
256.500.00-4263,170.00985.500.00-50
260.650.00-6513,180.00838.150.00-468
250.250.00-2293,190.001,045.300.00-240
250.000.00-13963,200.001,035.000.00-1334
244.500.00-2263,210.001,123.950.00-265
242.070.00-2223,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
243.000.00-1143,235.001,148.450.00-28
181.800.00-1103,240.00909.26-227.74-20.03%122
123.800.00-2123,245.00909.200.00-224
125.560.00-4773,250.001,145.900.00-687
124.050.00-2143,255.001,075.000.00-216
115.200.00-1133,260.001,221.100.00-1435
223.000.00-2103,265.001,226.300.00-1229
222.550.00-1283,270.001,216.000.00-1226
126.500.00-2693,275.001,181.800.00-424
115.000.00-1193,280.001,186.150.00-215
234.150.00-2153,285.001,076.800.00-221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
213.54-1.46-0.68%34183,300.00958.18-175.62-15.49%1245
212.26+74.11+53.64%1283,305.001,137.550.00-212
211.21+96.86+84.70%1473,310.001,259.750.00-427
169.440.00-1313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
204.35+65.05+46.70%1583,340.001,244.500.00-239
200.00-20.00-9.09%2873,350.001,126.140.00-272
199.95+70.80+54.82%1383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.350.00-539
198.600.00-58443,400.001,010.070.00-1695
85.090.00-2383,410.001,052.860.00-246
104.310.00-2213,420.001,013.900.00-223
109.430.00-2313,430.001,021.920.00-223
138.800.00-2213,440.001,072.75+42.53+4.13%29
177.89-12.62-6.62%2743,450.001,083.20+41.30+3.96%2128
178.15+35.69+25.05%293,460.001,091.10-243.15-18.22%453
177.30+83.05+88.12%4603,470.001,101.65-243.70-18.11%421
92.820.00-2243,480.001,110.35-244.25-18.03%530
83.790.00-53693,490.001,118.10-122.45-9.87%5115
169.30-23.30-12.10%38963,500.001,128.55-78.99-6.54%2399
171.10+37.82+28.38%221533,510.001,131.55-252.20-18.23%445
164.65+59.87+57.14%2463,520.001,141.15-253.60-18.18%625
176.050.00-1263,530.001,148.65-253.40-18.07%429
161.45+82.20+103.72%4313,540.001,157.80-19.95-1.69%229
164.500.00-81183,550.001,167.50-37.83-3.14%4162
173.980.00-1303,560.001,175.75-38.54-3.17%495
103.950.00-1133,570.001,182.70-127.30-9.72%220
170.230.00-1863,580.001,192.00-272.00-18.58%473
156.18-8.39-5.10%5343,590.001,475.850.00-228
161.130.00-21,4393,600.001,211.20-60.92-4.79%2177
153.000.00-8503,610.001,219.65-276.60-18.49%247
67.050.00-2183,620.001,228.50-277.05-18.40%218
156.250.00-16143,630.001,239.00-276.05-18.22%245
154.600.00-17443,640.001,248.75-185.22-12.92%25
145.850.00-1903,650.001,505.950.00-371
136.570.00-12163,700.001,293.85-78.41-5.71%872
129.280.00-11003,750.001,337.60+29.00+2.22%446
120.380.00-12323,800.001,383.95+28.28+2.09%258
63.000.00-1613,850.001,430.00+29.40+2.10%248
108.95-9.77-8.23%71043,900.001,477.55-313.45-17.50%264
104.05-8.39-7.46%1833,950.001,524.90+32.15+2.15%221
97.00-15.60-13.85%68234,000.001,572.30-277.70-15.01%2154
88.020.00-1774,050.001,619.05-248.95-13.33%26
82.000.00-45904,100.001,667.80-19.70-1.17%228
90.940.00-1194,150.001,714.50+15.00+0.88%911
85.270.00-34014,200.001,726.60-58.35-3.27%130
62.410.00-21674,250.001,811.00-41.12-2.22%214
61.600.00-21304,300.002,112.230.00-60
54.150.00-2594,350.002,195.260.00-70
62.52-3.28-4.98%11704,400.002,018.800.00-210
49.150.00-31844,450.002,201.630.00-10
59.90-6.00-9.10%109984,500.002,164.450.00-110
53.800.00-13654,550.002,383.830.00-41
48.500.00-61224,600.002,224.780.00-52
53.500.00-11024,650.002,240.000.00-10
35.870.00-12434,700.002,334.590.00-11
50.600.00-11,0544,750.001,462.250.00-22
37.650.00-21974,800.002,546.280.00-20
26.750.00-1354,850.002,703.200.00-21
44.350.00-3534,900.002,398.240.00-33
40.870.00-3394,950.002,448.080.00-50
37.09-1.98-5.07%74745,000.002,572.680.00-22
31.87+0.93+3.01%21085,100.002,930.910.00-50
34.20+3.20+10.32%14375,200.003,025.800.00-21
29.000.00-16985,300.003,190.040.00-20
26.00-3.85-12.90%232,0455,400.003,290.040.00-20