Mercado fechará em 2 h 29 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,93+1,23 (+1,25%)
A partir de 01:31PM EDT. Mercado aberto.
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
59.200.00-63945.000.950.00-11,059
54.70+0.92+1.71%238750.001.310.00-32,012
51.350.00-160352.001.790.00-171,543
38.400.00-416953.002.050.00-1164
58.300.00-117754.002.120.00-10967
45.400.00-133955.001.850.00-30773
45.850.00-283256.001.980.00-1129
43.700.00-183257.003.350.00-1166
47.630.00-215158.002.580.00-15296
34.180.00-23559.002.750.00-2112
46.45+0.74+1.62%177960.002.43+0.05+2.10%2910
40.450.00-512861.002.780.00-11,158
45.100.00-129762.002.940.00-11,780
30.920.00-110363.003.100.00-12666
43.150.00-117364.003.370.00-41,228
40.550.00-2696765.003.21+0.06+1.90%13,432
38.660.00-114066.004.100.00-2851
41.000.00-136167.003.55+0.10+2.90%7690
35.100.00-830868.004.700.00-11395
34.190.00-239869.005.000.00-1608
38.10+0.80+2.14%357370.004.11+0.06+1.48%215,536
37.100.00-2526471.004.30+0.20+4.88%15661
31.000.00-137072.004.750.00-1931,268
34.370.00-437473.005.250.00-187403
35.600.00-1852874.004.90-1.10-18.33%15439
35.400.00-292175.006.000.00-12,161
29.460.00-259376.005.100.00-30479
34.500.00-18877.007.200.00-2350
33.050.00-731078.006.800.00-1380
29.660.00-119079.007.040.00-1660
31.36-0.38-1.20%1011,07080.006.52+0.12+1.87%28,856
30.450.00-620481.007.000.00-11,589
30.00-0.30-0.99%541382.007.000.00-1361
26.730.00-241482.507.150.00-1001,346
29.200.00-551683.008.000.00-3753
28.700.00-516284.007.80-0.60-7.14%531,417
27.250.00-387885.007.900.00-307,292
23.430.00-268586.008.250.00-501,497
26.150.00-998087.008.750.00-1735
26.500.00-256487.508.750.00-302,444
25.300.00-11,14788.008.850.00-12,026
21.360.00-249689.009.330.00-21,011
25.250.00-43,60690.009.78-0.27-2.69%27,564
24.53+0.03+0.12%201,06691.0010.350.00-35,269
23.600.00-293092.0011.150.00-17,213
23.600.00-41,03092.5012.620.00-3798
23.30-0.02-0.09%22,84793.0011.650.00-504,125
22.300.00-685394.0011.700.00-372,016
21.890.00-320,82195.0011.600.00-23124,324
21.180.00-151,25796.0013.600.00-11,075
20.850.00-341,51897.0014.330.00-30496
20.150.00-167797.5013.350.00-241,306
20.78+1.18+6.02%190698.0013.850.00-56876
20.00-1.10-5.21%21,26699.0013.150.00-101,047
19.33+0.28+1.47%89715,829100.0013.900.00-50614,791
17.80+0.25+1.42%21,268102.5015.15-1.05-6.48%931,746
17.25+0.03+0.17%84,575105.0018.100.00-104,898
15.70-0.45-2.79%111,876107.5017.80+0.05+0.28%31,925
14.90+0.30+2.05%94,095110.0018.750.00-6359,834
13.80+0.30+2.22%10847112.5021.900.00-271,528
12.90-0.10-0.77%645,475115.0022.15+0.15+0.68%35,961
12.000.00-11,285117.5027.290.00-42,041
11.00-0.75-6.38%135,294120.0025.30-0.23-0.90%17,729
10.15+0.15+1.50%21,458122.5029.110.00-24,569
9.50+0.05+0.53%586,098125.0027.950.00-46,093
9.200.00-12,311127.5031.070.00-41,900
8.15-0.30-3.55%306,738130.0035.950.00-107,412
7.400.00-102,283132.5038.050.00-101,160
6.950.00-183,164135.0036.850.00-26,438
6.45+0.25+4.03%132,875137.5043.690.00-41,182
5.87+0.04+0.69%95,087140.0040.30-3.27-7.51%51,746
5.530.00-24,207142.5044.000.00-1244
5.10-0.10-1.92%28,632145.0045.910.00-11
4.450.00-11,779147.5051.700.00-10
4.32+0.27+6.67%687,607150.0050.400.00-11
2.700.00-1675152.5056.480.00-10
3.610.00-21,707155.0058.330.00-20
2.540.00-4627157.5061.440.00-10
3.10+0.05+1.64%254,442160.0065.100.00-10
1.750.00-11,256162.5070.000.00-30
2.700.00-112,730165.0064.540.00-34
2.48+0.12+5.08%4668167.5068.270.00-30
2.140.00-13,449170.0073.080.00-20
2.090.00-12,037172.5071.93+0.15+0.21%10
2.00+0.03+1.52%13,652175.0075.450.00-10
1.730.00-2993177.5083.330.00-10
1.72+0.06+3.61%311,402180.0079.460.00-30
1.100.00-2181,124182.5071.010.00-20
1.490.00-22,497185.0091.930.00-80
1.190.00-3621187.5094.700.00-20
1.310.00-21,108190.0090.730.00-10
0.810.00-2299192.5090.000.00-10
1.150.00-1442195.00101.550.00-40
1.050.00-5256197.50104.450.00-10
1.01+0.01+1.00%2312,171200.00101.150.00-10
1.010.00-1371202.50109.550.00-20
0.900.00-2219205.00108.220.00-20
0.87+0.02+2.35%2112207.5099.070.00-40
0.80+0.01+1.27%35823210.00115.070.00-20
0.750.00-105334212.50101.080.00-20
0.73+0.02+2.82%97567215.00103.650.00-60
0.690.00-8925,159217.50106.220.00-20
0.670.00-1429220.00122.600.00-20
0.650.00-3397222.50111.190.00-20
0.550.00-62,512225.00128.000.00-11
0.590.00-3899227.50139.000.00-10
0.520.00-101,153230.00143.700.00-10
0.46-0.05-9.80%4710,550235.00134.90-0.10-0.07%20
-----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