Mercado fechará em 2 h 36 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,00+1,30 (+1,32%)
A partir de 01:24PM EDT. Mercado aberto.
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
57.000.00-1020145.000.49+0.02+4.26%192,567
53.35+1.95+3.79%11,91850.000.77+0.05+6.94%113,180
51.60+2.50+5.09%503,36452.000.850.00-505,801
49.360.00-11,63053.000.900.00-5806
49.630.00-11,22054.000.98-0.09-8.41%25962
48.76+0.62+1.29%486255.001.08+0.03+2.86%22,952
47.90-0.14-0.29%1490156.001.070.00-11,462
46.98-11.31-19.40%284257.001.380.00-1952
46.480.00-771058.001.540.00-1712
38.940.00-430859.001.470.00-1551,807
44.38+0.26+0.59%51,58560.001.440.00-4113,999
42.800.00-442361.001.710.00-2501,187
42.55+0.36+0.85%1850662.001.660.00-515,652
41.71+2.82+7.25%1844063.001.930.00-273,536
38.850.00-1474364.001.790.00-44,701
40.750.00-71,59365.002.06+0.13+6.74%203,120
35.050.00-833366.002.150.00-12,017
38.59+0.29+0.76%1847467.002.200.00-2891,777
37.71+0.66+1.78%182,65268.002.290.00-305,538
34.070.00-33,35769.002.640.00-105,393
37.000.00-21,04169.502.820.00-675,646
35.050.00-16311,38170.002.74-0.21-7.12%7932,841
31.600.00-11,40371.003.050.00-231,578
33.550.00-11,85972.003.170.00-491,547
33.140.00-11,39972.503.220.00-41,737
33.460.00-385773.003.400.00-251,534
33.150.00-151,14174.003.550.00-13,190
32.30+0.70+2.22%85,89475.003.65-0.11-2.93%289,068
31.400.00-31,66476.003.91-0.04-1.01%11,303
30.800.00-21,12677.004.150.00-193,278
30.700.00-62,09977.504.250.00-193,520
25.800.00-91,90578.004.620.00-53,716
26.850.00-5589879.004.70+0.30+6.82%203,757
28.400.00-514,64280.004.85-0.15-3.00%11326,562
25.400.00-5786781.005.07+0.02+0.40%322,565
26.91+2.62+10.79%781282.005.210.00-15,855
25.95+2.95+12.83%11,66883.005.510.00-252,498
22.400.00-21,46184.005.350.00-32,082
25.15+0.71+2.91%79,72385.006.10-0.35-5.43%2231,489
24.600.00-52,32686.006.29-0.06-0.94%23,454
23.820.00-103,24087.006.750.00-18,292
23.220.00-1199388.006.80-0.20-2.86%212,622
22.00+0.05+0.23%11,38789.007.350.00-13,043
21.50+0.60+2.87%636,63690.007.75-0.25-3.12%3416,615
20.45-0.70-3.31%52,34891.008.000.00-1197,251
19.500.00-272,20792.008.290.00-28511,685
19.55+0.10+0.51%191,89793.009.000.00-112,564
19.400.00-71,71394.009.350.00-593,253
18.60+1.10+6.29%126,22795.009.60-0.45-4.48%614,086
17.550.00-314,66996.0010.00-0.26-2.53%45,393
17.25+0.79+4.80%32,15097.0010.10-0.90-8.18%13,510
16.82+0.01+0.06%62,77798.0010.55-1.00-8.66%12,860
16.20-0.84-4.93%112,60499.0011.42+0.59+5.45%33,618
15.75+0.80+5.35%18242,655100.0011.70-0.48-3.94%51246,929
14.30-0.30-2.05%207,598102.5012.99-0.11-0.84%357,696
13.14-0.41-3.03%1235,683105.0014.14-0.71-4.78%2834,546
12.10+0.32+2.72%2412,236107.5015.450.00-1215,107
11.00+0.66+6.38%13423,758110.0016.86-0.24-1.40%2419,544
9.96+0.15+1.53%565,470112.5017.600.00-665,885
9.13-0.17-1.83%22231,270115.0019.900.00-428,485
8.10-0.20-2.41%475,030117.5021.650.00-245,483
7.60+0.49+6.89%5328,660120.0023.550.00-451,745
6.75+0.45+7.14%274,829122.5029.750.00-29,515
6.00-0.15-2.44%11817,336125.0029.400.00-4220,737
5.45-0.20-3.54%15,492127.5032.400.00-864,828
4.90+0.35+7.69%7415,496130.0031.230.00-1319,708
4.400.00-63,550132.5033.280.00-112,236
3.85+0.10+2.67%3816,452135.0035.52-1.85-4.95%39,860
3.450.00-1693,936137.5040.700.00-265522
3.15+0.15+5.00%14518,291140.0039.250.00-19664
2.85+0.02+0.71%274,493142.5046.500.00-275
2.56+0.07+2.81%1,00710,588145.0045.60+0.15+0.33%22294
2.28+0.02+0.88%12,775147.5052.000.00-4,750500
2.07+0.10+5.08%15336,119150.0049.30-7.55-13.28%10
1.86-0.12-6.06%12,619152.5050.650.00-2,300300
1.630.00-12,259154.5059.900.00-200
1.700.00-2910,774155.0053.050.00-3,550601
1.530.00-131,399155.5072.780.00-1,0500
1.620.00-284,240156.0062.200.00-1,1600
1.680.00-34,984156.5062.650.00-1280
1.400.00-1737157.0065.100.00-1650
1.030.00-85,813157.5061.120.00-80
1.300.00-11,756158.0070.000.00-40
1.45+0.08+5.84%1844158.5056.500.00-10020
1.320.00-11,376159.0061.980.00-20
1.40-0.09-6.04%5874159.5059.60+0.90+1.53%20600
1.36-0.09-6.21%1112,169160.0066.350.00-40
1.370.00-92,270160.5066.250.00-2000
1.33+0.43+47.78%1851161.0059.100.00-10020
1.270.00-121,182161.2566.050.00-1,8760
1.250.00-8305161.5069.350.00-6800
0.890.00-1313161.7568.550.00-1820
1.160.00-10668162.0072.300.00-60
1.25+0.50+66.67%1462162.2568.600.00-1,7490
1.180.00-11,704162.5065.480.00-60
1.200.00-2436162.7573.100.00-20
1.300.00-31,384163.0069.300.00-50
1.170.00-1235163.2568.150.00-2540
0.890.00-25850163.5074.800.00-10
1.250.00-201,476163.7571.900.00-360
0.970.00-81688164.0074.270.00-20
0.710.00-5440164.2570.550.00-390
1.160.00-5658164.5070.800.00-2580
0.970.00-2685164.7569.700.00-2280
1.13-0.01-0.88%16,912165.0065.000.00-3,430300
1.100.00-3750165.2570.350.00-900
1.030.00-61,177165.5081.810.00-450
0.700.00-2593165.7549.460.00-20
0.670.00-2712166.0072.090.00-20
0.660.00-11,075166.5072.900.00-1,1790
1.03-0.04-3.74%21,532167.0071.900.00-1,0440
1.010.00-352,286167.5059.800.00-20
1.01+0.02+2.02%11,057168.0072.430.00-140
0.980.00-12,202168.5075.100.00-1540
0.95-0.05-5.00%22,458169.0082.900.00-20
0.970.00-11,967169.5077.000.00-10
0.92-0.03-3.16%17622,549170.0070.000.00-6,250520
0.830.00-12,686170.5077.370.00-20
0.860.00-1731171.0081.500.00-20
0.920.00-11,910171.5080.190.00-3200
0.780.00-251,260172.0077.030.00-10
0.830.00-202,523172.5085.700.00-20
0.890.00-73533173.0082.300.00-2,2360
0.80-0.05-5.88%13,845173.5085.850.00-20
0.520.00-205893174.0068.800.00-30
0.80+0.30+60.00%21,458174.5074.360.00-50
0.77-0.07-8.33%7628,929175.0078.480.00-20
0.680.00-24,399175.5075.400.00-20
0.810.00-1152,285176.0072.450.00-4400
1.030.00-241,570176.5086.950.00-5300
0.750.00-11,972177.0086.500.00-3200
0.700.00-102,519177.5084.050.00-280
0.68+0.17+33.33%12,883178.0083.500.00-2700
0.470.00-51,192178.5089.000.00-4700
0.66+0.07+11.86%102,590179.0088.950.00-1,1200
0.440.00-21,016179.5088.150.00-3900
0.67+0.06+9.84%4826,562180.0086.110.00-22
0.490.00-21,800180.5090.700.00-1,5700
0.400.00-21,992181.0091.000.00-5000
0.580.00-1689181.5080.500.00-10
0.410.00-11,349182.0081.000.00-20
0.61-0.01-1.61%33,764182.5083.500.00-10
0.56+0.01+1.82%15,533185.0092.310.00-20
0.500.00-23,365187.5097.450.00-1,5690
0.47-0.02-4.08%217,394190.0097.420.00-20
0.440.00-201,453192.50101.900.00-10
0.380.00-2002,899195.0094.45-0.45-0.47%60
0.360.00-402,393197.5097.890.00-430
0.35-0.01-2.78%25121,726200.0098.900.00-960
0.300.00-32,190202.50102.780.00-940
0.300.00-611,574205.00106.110.00-200
0.290.00-11,567207.50108.210.00-900
0.260.00-110,027210.00111.020.00-20
0.280.00-14,684212.50113.800.00-20
0.220.00-213,550215.00116.360.00-10
0.250.00-51,708217.50118.140.00-2830
0.170.00-15,672220.00122.480.00-30
0.210.00-164,854222.50122.850.00-1000
0.19-0.01-5.00%5219,511225.00130.920.00-41
0.170.00-17,021227.50133.250.00-20
0.160.00-101,923230.00142.830.00-40
0.140.00-12,149232.50136.540.00-200
0.180.00-14,077235.00137.550.00-20
0.15-0.01-6.25%122,016237.50138.680.00-20
0.170.00-14,086240.00146.410.00-20
0.170.00-11751242.50151.110.00-60
0.180.00-11,315245.00145.360.00-20
0.13-0.04-23.53%1889247.50155.880.00-80
0.13-0.01-7.14%5912,280250.00154.050.00-20
0.150.00-292,248255.00160.190.00-70
0.110.00-1087,598260.00163.600.00-140
0.11+0.01+10.00%113,668265.00164.440.00-20
0.10-0.01-9.09%18146,695270.00169.470.00-160
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