Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,46+4,02 (+3,58%)
No fechamento: 04:00PM EDT
116,56 +0,10 (+0,08%)
Pós-fechamento: 07:59PM 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
68.05+6.35+10.29%3,0721,35252.001.47-0.19-11.45%253,111
66.00+5.95+9.91%2301,32953.001.54-0.26-14.44%1,014100
65.55+3.65+5.90%29088854.001.64-0.29-15.03%30556
64.25+3.25+5.33%9052555.002.410.00-1137
63.75+4.05+6.78%861356.002.070.00-5329
62.15+3.15+5.34%277557.002.03-0.68-25.09%2301
60.000.00-226358.002.720.00-825
59.35+1.90+3.31%423759.003.300.00--120
61.00+3.75+6.55%3154860.002.39-0.37-13.41%2111
58.05+2.55+4.59%116261.003.400.00-3038
58.20+2.35+4.21%243562.003.010.00-1014,615
57.30+4.85+9.25%422363.003.200.00-101,769
51.860.00-2456464.003.200.00-34,061
51.900.00-276265.003.600.00-171,278
52.000.00-219766.004.200.00-51,075
43.800.00-213667.004.320.00-51,123
43.500.00-22,54868.003.35-0.55-14.10%304,776
53.75+4.25+8.59%13,31269.003.950.00-204,345
42.650.00-11,04569.505.350.00-105,170
52.35+3.90+8.05%32,94370.003.70-0.61-14.15%87510,010
41.000.00-272471.005.800.00-40698
46.850.00-665372.005.900.00-20300
46.400.00-858472.503.780.00--580
46.000.00-226173.004.41-1.21-21.53%31,015
45.550.00-2032074.004.45-0.60-11.88%2929
44.600.00-62,05875.004.70-0.50-9.62%1352,361
43.950.00-438776.006.900.00-19560
43.200.00-214077.005.760.00--960
52.300.00-248077.504.500.00-1762,164
41.550.00-6035078.005.35-1.50-21.90%1,0001,152
40.950.00-5044679.007.470.00-201,058
45.02+2.62+6.18%131,30680.005.70-0.70-10.94%1324,976
39.600.00-2037181.007.530.00-4001,144
41.000.00-257482.008.550.00-7002,737
38.200.00-454283.006.71-2.04-23.31%5686
38.000.00-244884.008.850.00-10841
37.160.00-11,06685.006.90-1.01-12.77%2573,962
37.400.00-199386.007.25-0.70-8.81%53,140
34.000.00--1,50087.009.700.00-86,481
35.800.00-164088.007.80-0.95-10.86%14,918
44.480.00--78089.008.10-1.34-14.19%31,761
39.00+3.78+10.73%121,38890.008.25-1.00-10.81%53,941
42.910.00--80091.007.800.00--2,180
34.380.00-31,06892.0010.210.00--700
35.64+4.74+15.34%201,26093.008.150.00-1720
35.00+3.50+11.11%201,06194.0010.450.00--1,000
32.000.00-31,40595.0012.850.00-911,276
34.00+6.05+21.65%680096.0011.620.00--400
26.250.00-392397.0010.58-3.10-22.66%261401
26.500.00-11,30898.0011.10-1.40-11.20%4720
24.620.00-51,70099.0011.40-2.65-18.86%21,650
32.35+1.63+5.31%15623,340100.0011.75-0.95-7.48%99038,492
30.85+4.50+17.08%321,084102.5012.80-2.15-14.38%1677,626
29.55+3.43+13.13%4710,918105.0013.70-1.30-8.67%1613,665
26.42-0.17-0.64%102,707107.5015.05-1.81-10.74%404,687
27.50+3.20+13.17%996,176110.0015.89-1.51-8.68%4114,492
25.00+2.20+9.65%271,774112.5022.450.00-102,570
25.02+2.60+11.60%66423,030115.0018.19-2.16-10.61%51033,861
22.75+2.55+12.62%1001,868117.5019.90-1.30-6.13%639,834
22.50+1.95+9.49%698,928120.0020.77-2.74-11.65%1339,920
21.30+3.20+17.68%63,031122.5024.150.00-415,248
20.45+2.05+11.14%1,2448,529125.0023.10-1.90-7.60%1,07914,013
18.90+4.70+33.10%1201,961127.5025.35-1.75-6.46%155,161
18.38+2.72+17.37%1,0712,941130.0026.00-2.73-9.50%1,1004,909
16.75+3.10+22.71%21,163132.5028.65-7.85-21.51%11212,834
16.35+2.30+16.37%4234,091135.0029.72-2.08-6.54%14512,646
14.53+1.43+10.92%232,991137.5034.530.00-407,080
14.25+1.30+10.04%2765,534140.0033.55-5.25-13.53%5926,117
11.700.00-14,251142.5043.050.00-24,624
13.16+1.86+16.46%424,896145.0040.070.00-16020,070
11.75+1.05+9.81%21,373147.5047.350.00-701,591
11.80+1.20+11.32%8637,254150.0047.260.00-20038,400
10.50+1.29+14.01%102,002152.5051.450.00-42,320
10.10+0.97+10.62%11,144154.5053.100.00-21,612
10.05+1.54+18.10%611,859155.0048.000.00-1308,376
8.000.00-1419155.5053.950.00-1201,334
7.350.00-13,084156.0048.850.00-61,264
9.00+2.53+39.10%13,800156.5049.300.00-4802
7.300.00-40631157.0049.800.00-2361
14.100.00-106,600157.5056.250.00-665,680
7.500.00-21,720158.0038.750.00-201,160
7.850.00-1520158.5039.100.00-20820
8.900.00-101,020159.0041.910.00--1,360
7.650.00-4579159.5055.050.00-4801
8.67+0.22+2.60%17,844160.0048.30-8.65-15.19%56,725
5.800.00-20524160.5056.050.00-21,301
7.000.00-10431161.0053.250.00-8584
6.260.00-3942161.2557.790.00--500
5.650.00-10150161.5057.350.00-4299
12.150.00--280161.7557.420.00--160
5.420.00-2200162.0055.200.00-21447
5.380.00-3243162.2560.500.00-1481
5.350.00-11,538162.5055.400.00-401,720
6.200.00--280162.7560.470.00-40281
8.70+2.65+43.80%20299163.0056.050.00-14717
11.150.00--200163.2561.750.00-202630
6.050.00-84577163.5051.55-8.15-13.65%4523
6.550.00-51,378163.7552.35-9.50-15.36%2480
5.400.00-32372164.0060.150.00-4355
7.400.00-1301164.2556.000.00-2481
5.820.00--640164.5052.95-3.25-5.78%41,237
6.250.00-30648164.7563.100.00-7247
6.700.00-28,269165.0053.06-4.24-7.40%105,093
6.000.00-3561165.2556.500.00-2243
10.560.00--960165.5053.90-2.75-4.85%21,096
8.470.00--620165.7563.650.00-42342
6.650.00-1461166.0064.500.00-124810
7.60+2.75+56.70%1961166.5061.500.00-21,072
7.85+1.70+27.64%51,174167.0057.800.00-401,489
7.65+1.20+18.60%211,816167.5058.270.00-401,440
7.050.00-10791168.0060.640.00-2532
9.650.00-26918168.5065.850.00-2580
5.850.00-411,522169.0059.600.00-2320
5.400.00-21,262169.5062.000.00-4782
7.23+0.48+7.11%4516,875170.0056.67-4.78-7.78%813,937
5.750.00-1804170.5068.550.00-2920
7.10+1.57+28.39%1410171.0052.350.00-4460
5.850.00-1621171.5051.100.00--460
6.95+1.53+28.23%51440172.0053.640.00--200
6.55+0.90+15.93%271,490172.5070.550.00-22,561
5.100.00-10204173.0054.560.00--1,080
6.70+1.40+26.42%611,241173.5055.080.00--460
6.60+1.20+22.22%34484174.0066.100.00-6622
6.55+1.00+18.02%1401,380174.5055.910.00--2,320
6.75+0.85+14.41%2,16218,046175.0060.04-4.76-7.35%2,1007,943
5.900.00-223,140175.5056.580.00--900
6.10+1.05+20.79%41885176.0057.060.00--540
6.25+1.75+38.89%51520176.5057.430.00--600
4.900.00-5603177.0071.100.00-22611
5.200.00-1252,330177.5058.380.00--3,240
5.000.00-77616178.0070.200.00-111,890
5.94+1.39+30.55%1260178.5072.420.00-15400
4.870.00-41,718179.0072.880.00-151,491
4.500.00-1683179.5073.790.00--560
6.01+0.86+16.70%2,16829,016180.0064.80-6.15-8.67%2,1043,383
5.75+1.15+25.00%21,175180.5060.980.00--960
4.700.00-27388181.0061.430.00--380
3.990.00-1274181.5061.400.00-4925
4.000.00-3934182.0062.300.00-9109
5.35+0.79+17.32%271,778182.5078.850.00-21,420
5.15+0.75+17.05%764,324185.0070.40-11.36-13.89%21,465
4.90+0.90+22.50%162,013187.5077.300.00-16968
4.70+0.50+11.90%1164,814190.0075.15+5.25+7.51%81,150
3.080.00-11,299192.5086.990.00-1987
3.97+0.47+13.43%22,384195.0079.90+6.00+8.12%1665
3.77+0.57+17.81%11,292197.5094.500.00-2444
3.68+0.33+9.85%6515,541200.0095.900.00-82
3.39+0.67+24.63%11,667202.5080.950.00--0
3.20+0.58+22.14%511,796205.0083.800.00--20
2.620.00-24478207.5085.730.00--0
2.95+0.29+10.90%548,093210.0094.57-6.81-6.72%20
2.82+0.82+41.00%43,619212.5090.550.00--0
2.69+0.18+7.17%1282,741215.00105.900.00-2-
2.56+0.79+44.63%21,222217.5095.400.00-20
2.50+0.36+16.82%73,282220.00104.31+7.31+7.54%20
1.620.00-1303,693222.50110.080.00--0
2.32+0.24+11.54%1,05820,134225.00107.95-15.45-12.52%1,05260
2.01+0.40+24.84%107,312227.50119.190.00--0
2.10+0.44+26.51%1,0582,480230.00113.41+2.17+1.95%1,05220
1.370.00-42,069232.50112.000.00---
1.83+0.36+24.49%24,124235.00119.66-11.45-8.73%110
1.75+0.41+30.60%121,039237.5073.110.00---
1.500.00-13,938240.00135.900.00-20
1.410.00-2703242.50135.160.00--0
0.980.00-11,065245.00123.050.00-20
1.50+0.24+19.05%3803247.50125.650.00-20
1.42+0.09+6.77%259,833250.00134.65+6.02+4.68%60
1.30+0.23+21.50%42,193255.00146.550.00---
1.22+0.21+20.79%18,696260.00151.290.00--0
1.15+0.17+17.35%614,046265.00143.850.00-20
1.10+0.15+15.79%20542,521270.00167.000.00-10
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