Mercado abrirá em 2 h 46 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,58+5,99 (+3,55%)
No fechamento: 04:00PM EST
173,92 -0,66 (-0,38%)
Pré-Abertura: 05:13AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
129.570.00-12045.000.010.00-10
122.920.00-5050.000.010.00-250
104.420.00-173752.000.010.00-20
118.100.00-4053.000.020.00-10
106.220.00-1054.000.020.00-200
99.280.00-165555.000.010.00-60
76.500.00-10056.000.030.00-10588
96.800.00-185657.000.020.00-50
113.200.00-1058.000.020.00-10
76.890.00-28159.000.020.00-10
110.070.00-3060.000.020.00-40
112.450.00-2061.000.020.00-10
77.780.00-134362.000.020.00-400
109.000.00-11063.000.030.00-5000
80.900.00-17226064.000.020.00-200
104.900.00-1065.000.020.00-20
78.110.00-247466.000.030.00-60
77.830.00-3040267.000.030.00-10
78.760.00-136768.000.030.00-200
100.520.00-10069.000.020.00-270
99.150.00-5070.000.030.00-10
74.900.00-1,0001,46771.000.040.00-20
100.200.00-10072.000.020.00-10
72.960.00-183973.000.030.00-10
69.570.00-184574.000.040.00-40
101.070.00-102075.000.040.00-100
93.950.00-1076.000.030.00-100
78.370.00-3010977.000.030.00-50
77.470.00-3042978.000.050.00-10
81.810.00-1079.000.080.00-30
90.200.00-5080.000.050.00-10
71.750.00-601,17881.000.050.00-10
43.750.00-642682.000.060.00-180
89.950.00-10082.500.060.00-500
89.400.00-3083.000.060.00-500
87.870.00-3084.000.080.00-180
83.350.00-99085.000.090.00-80
86.710.00-4086.000.070.00-50
61.680.00-296287.000.100.00-10
69.200.00-162487.500.080.00-400
83.400.00-7088.000.100.00-1610
81.000.00-2089.000.110.00-280
86.300.00-1090.000.090.00-2860
77.000.00-1091.000.090.00-100
80.750.00-2092.000.100.00-100
67.020.00-3092.500.140.00-160
83.210.00-2093.000.130.00-1380
59.650.00-488794.000.150.00-660
80.970.00-2095.000.120.00-710
76.010.00-10096.000.160.00-970
79.690.00-1097.000.120.00-110
75.600.00-1097.500.180.00-1020
73.500.00-1098.000.130.00-10
77.050.00-1099.000.200.00-570
75.350.00-30100.000.150.00-430
70.660.00-200102.500.170.00-10
65.940.00-10105.000.210.00-110
63.350.00-20107.500.290.00-900
66.750.00-60110.000.290.00-210
64.000.00-20112.500.410.00-220
59.540.00-60115.000.380.00-2020
59.720.00-10117.500.560.00-470
57.100.00-40120.000.510.00-930
54.000.00-20122.500.630.00-30
52.690.00-870125.000.670.00-510
47.760.00-180127.500.800.00-40
48.000.00-910130.000.890.00-420
39.780.00-10132.501.020.00-360
42.700.00-760135.001.180.00-500
40.810.00-440137.501.380.00-730
38.390.00-470140.001.570.00-630
36.300.00-570142.501.920.00-10
34.400.00-1730145.002.120.00-1850
31.930.00-120147.502.490.00-1610
30.000.00-2320150.002.860.00-1,1960
27.800.00-420152.503.290.00-180
26.100.00-830155.003.800.00-790
23.850.00-250157.504.350.00-2240
22.200.00-2070160.005.000.00-8040
20.600.00-250162.505.880.00-570
18.960.00-1570165.006.550.00-1540
17.360.00-630167.507.400.00-180
15.830.00-8260170.008.400.00-850
14.340.00-2140172.509.450.00-1420
13.100.00-1,1940175.0010.620.00-3500
11.750.00-3440177.5011.900.00-730
10.650.00-1,2990180.0013.180.00-4900
9.510.00-3,6020182.5015.350.00-110
8.640.00-4560185.0016.190.00-40
7.680.00-730187.5021.150.00-60
6.800.00-1,0000190.0022.950.00-100
6.150.00-3530192.5023.000.00-20
5.470.00-5260195.0024.080.00-10
4.840.00-1260197.5039.850.00-20
4.270.00-1,4790200.0030.350.00-10
3.730.00-4680202.50109.550.00-20
3.370.00-1790205.00108.220.00-20
3.030.00-5470207.5099.070.00-40
2.660.00-1280210.0036.730.00-30
2.350.00-1860212.50101.860.00-20
2.050.00-3020215.0040.450.00-10
1.840.00-2130217.5076.920.00-20
1.570.00-520220.0094.320.00-20
1.460.00-990222.50111.190.00-20
1.300.00-480225.0096.920.00-11
1.110.00-40227.5099.440.00-10
0.990.00-690230.00103.800.00-20
0.780.00-4580235.0089.460.00-20
0.560.00-1840240.0069.090.00-10
0.350.00-70245.0074.110.00-10
0.390.00-370250.00-----
0.320.00-810255.00-----
-----1,040.0036.50+0.60+1.67%127
-----1,060.0037.97-16.02-29.67%43
1,475.050.00-141,080.0057.010.00-911
1,200.000.00--31,100.0044.500.00-920
1,173.150.00-111,140.00-----
-----1,160.0048.98-16.02-24.65%21
-----1,180.0051.51-14.93-22.47%31
1,046.000.00-121,200.0053.99-1.01-1.84%215
1,359.00+58.85+4.53%121,220.0084.630.00-11
1,018.150.00-131,240.0058.42+2.52+4.51%4103
985.000.00-131,260.0061.00-25.30-29.32%422
1,114.000.00-491,280.0063.99-5.41-7.80%254
1,175.800.00--21,300.0073.500.00-3140
1,015.520.00--11,320.00-----
1,015.800.00--31,340.00-----
1,007.400.00--41,360.0076.37-7.98-9.46%33
1,001.450.00--21,380.0079.12-27.98-26.13%413
1,065.000.00-131,400.0077.000.00-132
1,026.600.00--51,420.0094.000.00--7
1,018.100.00-391,440.0088.600.00-148
933.050.00--11,460.00-----
1,031.690.00-111,480.00101.000.00-13
1,154.100.00-2131,500.00102.00+4.00+4.08%168
-----1,520.00104.00-29.50-22.10%111
1,132.350.00-121,540.00138.000.00-11
1,112.950.00-141,560.00-----
1,094.000.00-121,580.00122.000.00-16
1,095.600.00-2271,600.00170.000.00-3102
840.000.00-121,620.00187.800.00-165
1,114.450.00-221,640.00-----
1,035.00-50.00-4.61%251,650.00186.410.00-19
-----1,660.0084.300.00-32
772.350.00--21,680.00187.000.00-89
925.150.00-131,700.00142.000.00-279
696.720.00--11,720.00-----
998.000.00-111,740.00-----
668.350.00-121,750.00192.750.00-13
-----1,760.00200.930.00--1
671.770.00--11,780.00-----
936.690.00-1171,800.00174.40-0.60-0.34%173
833.690.00-141,820.00231.600.00--240
1,223.650.00-221,840.00218.400.00-1320
677.200.00-141,850.00198.700.00-2024
905.000.00-21231,860.00213.000.00-8586
612.800.00-681,880.00180.000.00-12
582.310.00-2311,900.00192.660.00-468
571.550.00-2221,920.00283.200.00--2
834.000.00-271,940.00226.730.00-10
830.00-52.84-5.99%1151,950.00212.790.00-159
874.320.00-2101,960.00215.590.00-12
828.00-29.60-3.45%1131,980.00238.000.00-116
851.770.00-1922,000.00234.00+12.23+5.51%7141
789.770.00-2262,050.00266.720.00-19
725.100.00-1982,100.00277.00+20.48+7.98%187
712.75-22.40-3.05%1262,150.00297.27-10.48-3.41%141
696.51-38.49-5.24%2652,200.00312.00+10.56+3.50%2201
669.46-9.39-1.38%2202,250.00370.000.00-121
661.170.00-72132,300.00345.000.00-2185
618.37-33.33-5.11%2372,350.00374.50-43.19-10.34%1032
584.00-44.40-7.07%2912,400.00399.00-2.25-0.56%4249
601.880.00-5292,450.00425.95-106.99-20.08%175
546.99-33.81-5.82%83872,500.00448.50-5.50-1.21%4158
555.850.00-5342,550.00620.000.00-16
501.60-13.59-2.64%1292,600.00487.840.00-2274
478.52-31.90-6.25%2142,650.00535.230.00-217
459.50-32.95-6.69%2322,700.00590.630.00-4124
455.000.00-2142,750.00569.330.00-414
444.000.00-31052,800.00796.460.00-131
425.000.00-5302,850.00834.030.00-19
389.750.00-31942,900.00773.000.00-324
381.170.00-3172,950.00734.000.00-123
338.00-31.22-8.46%61243,000.00852.000.00-10333
339.33-19.08-5.32%183,050.00812.850.00-4011
330.700.00-2133,100.001,093.500.00-824
330.650.00-2143,150.001,134.300.00-245
288.09-15.35-5.06%3413,200.00888.90-164.33-15.60%397
303.000.00-373,250.00936.730.00-22
288.100.00-6113,300.00963.80+20.94+2.22%310
266.510.00-383,350.001,176.550.00-14
255.000.00-1273,400.001,019.610.00-38
248.92+14.48+6.18%163,450.001,403.000.00-66
228.00-11.83-4.93%12873,500.001,136.27-35.56-3.03%150
217.120.00-2193,550.001,143.470.00-265
202.43-11.57-5.41%7573,600.001,236.550.00-87
210.830.00-1173,650.001,601.500.00--3
198.29+2.20+1.12%2323,700.001,365.400.00-716
187.580.00-173,750.001,608.880.00-448
175.00+6.23+3.69%1273,800.001,394.15-17.02-1.21%38
158.800.00-133,850.00-----
149.17-11.84-7.35%2103,900.00-----
148.72+27.07+22.25%273,950.00-----
142.00-6.22-4.20%14794,000.001,667.370.00-18
130.470.00-5154,050.001,813.000.00--1
56.880.00-244,100.001,950.010.00-11
127.00+13.84+12.23%244,150.002,070.000.00--3
114.73-7.62-6.23%1324,200.00-----
88.000.00-1134,250.001,997.630.00--0
111.100.00-2224,300.00-----
107.800.00-164,350.002,290.530.00--0
95.830.00-174,400.00-----
46.500.00-3164,450.00-----
84.50-6.12-6.75%11434,500.002,122.080.00-13
45.020.00-2114,550.00-----
82.520.00-5334,600.002,491.120.00--0
72.00-9.00-11.11%72174,700.002,335.300.00-23