Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,980,00 (0,00%)
No fechamento: 04:00PM EDT
126,10 +0,12 (+0,10%)
Pós-fechamento: 04:51PM EDT
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
83.000.00-126745.000.02+0.01+100.00%8415,977
75.910.00-11,95850.000.02-0.01-33.33%18,092
87.390.00-13,32452.000.030.00-1412,008
75.350.00-51,76453.000.040.00-207,692
76.850.00-21,21954.000.03-0.01-25.00%16,106
87.450.00-186755.000.060.00-455,296
76.960.00-296956.000.04-0.01-20.00%103,573
71.950.00-283957.000.06+0.01+20.00%1,0004,708
71.990.00-28085858.000.060.00-202,672
74.670.00-234959.000.07+0.01+16.67%752,003
73.200.00-11,73360.000.07-0.01-12.50%1069,558
80.250.00-547161.000.060.00-151,403
63.12-3.28-4.94%960562.000.11+0.02+22.22%215,339
74.200.00-185763.000.10+0.05+100.00%253,483
77.220.00-290564.000.110.00-54,254
76.620.00-51,56565.000.11-0.01-8.33%217,058
64.560.00-22041966.000.140.00-52,225
58.800.00-354367.000.090.00-11,735
78.040.00-102,59968.000.170.00-34,845
58.24-10.70-15.52%1,1602,85869.000.15-0.04-21.05%1,1604,980
73.300.00-21,03969.500.160.00-35,948
57.24+1.74+3.14%53210,64870.000.17-0.04-19.05%53132,566
62.420.00-21,43471.000.170.00-31,486
62.360.00-21,87372.000.200.00-31,637
53.530.00-31,39972.500.24+0.04+20.00%11,712
69.760.00-1005,28773.000.23-0.02-8.00%31,584
67.600.00-11,13474.000.280.00-23,275
52.650.00-613,15375.000.24-0.05-17.24%1310,602
66.990.00-301,68376.000.330.00-661,418
67.220.00-21,15677.000.300.00-13,163
65.340.00-22,14977.500.330.00-53,407
61.530.00-21,89978.000.390.00-793,849
59.860.00-194279.000.380.00-23,883
45.04-1.38-2.97%2121,13380.000.43+0.02+4.88%1147,004
62.230.00-291181.000.450.00-1022,866
55.750.00-196282.000.520.00-104,943
48.550.00-11,49083.000.56-0.01-1.75%15,637
55.020.00-11,88084.000.570.00-1492,361
41.85-5.35-11.33%5011,50185.000.53-0.05-8.62%4345,873
57.420.00-22,55286.000.590.00-74,330
40.96-3.29-7.44%83,17387.000.750.00-829,199
45.000.00-12,01588.000.790.00-115,888
39.25-0.07-0.18%51,48589.000.830.00-23,805
36.40-2.01-5.23%226,40890.000.79-0.06-7.06%12531,500
37.35-18.75-33.42%22,02691.000.86-0.05-5.49%958,295
36.530.00-22,02592.000.990.00-312,564
35.400.00-11,89193.000.98-0.09-8.41%505,376
35.23-3.77-9.67%11,65794.001.05-0.09-7.89%533,745
33.65-3.85-10.27%27,03095.001.12-0.06-5.08%14020,362
33.400.00-22,85696.001.23-0.05-3.91%1006,264
31.000.00-352,25897.001.32-0.13-8.97%1005,394
30.050.00-1112,62998.001.43-0.11-7.14%293,740
29.95+0.75+2.57%392,36299.001.52-0.12-7.32%63,619
29.50+0.82+2.86%10435,836100.001.61-0.09-5.29%49064,814
27.15-0.60-2.16%106,357102.501.94-0.05-2.51%88,553
25.35-0.40-1.55%14437,456105.002.32-0.01-0.43%2,44453,632
22.95-0.25-1.08%4511,855107.502.82-0.05-1.74%1485,694
21.26+0.56+2.71%4721,676110.003.25-0.12-3.56%9225,545
19.45+1.15+6.28%467,185112.503.90-0.05-1.27%6214,928
17.30-0.30-1.70%15632,183115.004.50-0.01-0.22%25951,386
15.90+0.50+3.25%316,990117.505.15-0.25-4.63%52145,444
14.12-0.07-0.49%14928,605120.006.10-0.10-1.61%31052,922
12.700.00-2674,491122.506.96-0.14-1.97%19310,663
11.16-0.09-0.80%1,96119,196125.008.18-0.12-1.45%51028,017
9.80-0.25-2.49%1347,983127.509.20-0.18-1.92%1739,149
8.58-0.18-2.05%1,21223,020130.0010.45-0.27-2.52%28022,878
7.40-0.27-3.52%1,62111,330132.5012.00+0.20+1.69%45211,420
6.45-0.10-1.53%1,43424,496135.0013.45-0.17-1.25%13813,169
5.55-0.05-0.89%1,2839,726137.5015.35+0.20+1.32%156,685
4.70-0.10-2.08%69131,106140.0016.75+0.15+0.90%3313,856
4.00-0.28-6.54%23311,303142.5018.45-0.25-1.34%914,109
3.42-0.06-1.72%53013,015145.0020.50-1.10-5.09%33,453
2.80-0.30-9.68%934,319147.5023.75+1.70+7.71%171,289
2.39-0.09-3.63%90038,136150.0024.65+0.24+0.98%571,289
1.99-0.16-7.44%1734,701152.5027.27-1.04-3.67%8594
1.69-0.15-8.15%123,765154.5014.350.00-2641
1.61-0.22-12.02%28517,092155.0029.610.00-62,276
1.59+0.05+3.25%672,558155.5026.880.00-10293
1.55-0.10-6.06%654,886156.0026.950.00-1253
1.610.00-2425,896156.5020.750.00-13202
1.44-0.15-9.43%151,652157.0026.450.00-452
1.500.00-2426,582157.5018.900.00-8110
1.31-0.13-9.03%562,404158.0030.400.00-1107
1.410.00-1231,405158.5031.600.00-299
1.13-0.24-17.52%402,142159.0017.590.00-1160
1.19+0.05+4.39%291,569159.5023.250.00-30658
1.16-0.06-4.92%67516,474160.0034.51-0.38-1.09%71,145
1.170.00-312,451160.5036.150.00-750151
1.05-0.31-22.79%21,803161.0035.850.00-1,300104
0.90-0.36-28.57%361,311161.2536.100.00-4500
0.990.00-3734161.5036.750.00-1,0000
1.110.00-17466161.7536.600.00-40065
0.88-0.05-5.38%11,034162.0037.050.00-3500
1.030.00-6669162.2536.650.00-4000
0.96-0.09-8.57%231,532162.5031.890.00-500
1.040.00-15866162.7536.040.00-1060
0.95-0.05-5.00%601,391163.0035.450.00-479
0.83-0.21-20.19%5937163.2535.450.00-3368
1.020.00-241,006163.5026.700.00-36136
0.86-0.14-14.00%121,290163.7526.650.00-1891
0.890.00-42789164.0026.300.00-550
0.890.00-7499164.2523.250.00-100
0.85-0.07-7.61%30653164.5023.550.00-130
0.990.00-2739164.7537.800.00-200
0.82-0.05-5.75%1627,447165.0038.79-0.04-0.10%1,250301
0.77-0.09-10.47%11,292165.2530.650.00-2105
0.79-0.05-5.95%196,272165.5038.100.00-28247
0.970.00-1960165.7527.550.00-49158
0.70-0.10-12.50%21,348166.0027.300.00-2498
0.760.00-2631,575166.5027.950.00-2349
0.65-0.07-9.72%12,441167.0032.200.00-1145
0.63-0.23-26.74%13,040167.5036.500.00-12
0.690.00-4701,840168.0032.350.00-20
0.610.00-503,068168.5032.750.00-10
0.59-0.02-3.28%12,813169.0032.350.00-70
0.55-0.07-11.29%12,569169.5029.350.00-60
0.58-0.03-4.92%16524,558170.0043.50-0.15-0.34%2,306522
0.55-0.04-6.78%33,251170.5040.800.00-950
0.52-0.07-11.86%221,038171.0041.350.00-1300
0.500.00-11,959171.5044.310.00-10
0.49-0.01-2.00%31,491172.0034.350.00-22
0.47-0.03-6.00%32,636172.5037.600.00-1500
0.530.00-3753173.0034.300.00-70
0.570.00-53,939173.5034.700.00-70
0.46+0.04+9.52%61,049174.0038.490.00-40
0.410.00-11,791174.5043.120.00-10
0.40-0.05-11.11%13128,866175.0039.700.00-10
0.36-0.59-62.11%32,743175.5037.000.00-70
0.35-0.05-12.50%32,440176.0036.550.00-20
0.34-0.10-22.73%12,030176.5038.250.00-70
0.36-0.04-10.00%22,266177.0038.450.00-140
0.420.00-52,598177.5040.800.00-2300
0.330.00-13,037178.0041.500.00-1600
0.320.00-11,082178.5043.050.00-970
0.320.00-13,576179.0043.400.00-1060
0.31+0.01+3.33%11,151179.5040.300.00-320
0.30-0.03-9.09%16324,298180.0034.640.00-21
0.30+0.02+7.14%92,035180.5051.960.00-20
0.27-0.11-28.95%12,247181.0091.000.00-5000
0.280.00-751,072181.5045.900.00-60
0.270.00-1251,705182.0081.000.00-20
0.25-0.01-3.85%1013,609182.5083.500.00-10
0.230.00-3505,907185.0092.310.00-20
0.21+0.01+5.00%1553,579187.5097.450.00-1,5690
0.17-0.01-5.56%945,823190.0053.320.00-20
0.15-0.01-6.25%1011,284192.50101.900.00-10
0.15+0.01+7.14%1003,001195.0058.300.00-60
0.110.00-12,501197.5097.890.00-430
0.12-0.01-7.69%21617,368200.0064.550.00-10
0.100.00-12,421202.50102.780.00-940
0.080.00-211,465205.0099.720.00-50
0.080.00-11,925207.50108.210.00-900
0.070.00-2111,555210.0079.950.00-40
0.060.00-135,060212.50113.800.00-20
0.05-0.01-16.67%2,0013,686215.00116.360.00-10
0.050.00-12,154217.50118.140.00-2830
0.05+0.01+25.00%105,477220.0095.620.00-220
0.03-0.02-40.00%1,0939,381222.5095.210.00-20
0.04+0.01+33.33%35518,575225.00100.990.00-360
0.03-0.01-25.00%208,848227.50133.250.00-20
0.040.00-22,710230.0087.170.00-10
0.030.00-42,282232.50136.540.00-200
0.03+0.01+50.00%104,883235.00137.720.00-20
0.030.00-1122,066237.50138.680.00-20
0.02-0.01-33.33%333,880240.00146.410.00-20
0.020.00-491,488242.50151.110.00-60
0.020.00-602,354245.00145.360.00-20
0.020.00-102,982247.50113.350.00-20
0.020.00-215,813250.00154.050.00-20
0.01-0.01-50.00%3004,037255.00110.330.00-50
0.020.00-258,731260.00154.600.00-60
0.020.00-115,433265.00133.770.00-70
0.02+0.01+100.00%653,156270.00132.500.00-30
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