Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,12+1,14 (+0,90%)
No fechamento: 04:00PM EDT
127,11 -0,01 (-0,01%)
Pós-fechamento: 07:59PM EDT
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
85.40+3.90+4.79%117145.000.160.00-42,645
82.830.00-11,03650.000.250.00-24,126
76.350.00-274452.000.260.00-111,516
80.500.00-117053.000.220.00-5225
79.200.00-647254.000.150.00-2901
75.090.00-360955.000.350.00-1787
75.600.00-2289356.000.200.00-1229
74.20-0.70-0.93%185657.000.330.00-2389
81.450.00-234458.000.330.00-5251
76.890.00-28159.000.280.00-15166
70.440.00-391660.000.460.00-9929
85.870.00-238261.000.290.00-271,246
77.780.00-134362.000.420.00-21,763
77.880.00-115863.000.49-0.02-3.92%4964
80.900.00-17226064.000.490.00-191,504
64.480.00-106,27465.000.570.00-84,433
78.110.00-247466.000.350.00-16852
77.830.00-3040267.000.720.00-1739
76.810.00-3036768.000.68+0.09+15.25%1527
77.680.00-9066669.000.68-0.07-9.33%1878
59.280.00-11,89870.000.680.00-105,655
61.800.00-147071.000.680.00-10784
62.970.00-177672.000.950.00-11,323
66.750.00-183973.000.700.00-2507
69.570.00-184574.001.050.00-11,081
70.930.00-188175.000.99-0.13-11.61%2103,820
61.120.00-160076.001.00-0.10-9.09%4595
56.230.00-208377.000.620.00-10690
63.270.00-242378.001.350.00-2455
53.050.00-1229579.001.410.00-66753
53.00+2.00+3.92%814,18780.001.520.00-29,545
63.590.00-221981.001.220.00-11,869
43.750.00-642682.000.950.00-2599
47.330.00-1043582.501.45+0.19+15.08%102,524
58.100.00-150983.001.340.00-101,031
54.130.00-120584.001.58+0.16+11.27%1061,765
46.350.00-11,06285.001.980.00-16,761
62.950.00-270586.001.560.00-11,657
45.70+2.51+5.81%195887.002.140.00-291,337
60.000.00-162587.501.790.00-42,676
44.000.00-61,16088.002.440.00-12,107
45.900.00-247989.002.270.00-4011,629
42.80+0.65+1.54%113,88990.002.25-0.26-10.36%210,420
44.260.00-21,05191.002.45+0.75+44.12%25,581
40.700.00-241,01792.002.300.00-27,574
54.550.00-11,09392.502.800.00-11,562
49.030.00-22,94293.002.990.00-294,336
39.000.00-188394.002.85-0.30-9.52%52,031
39.210.00-2120,91195.002.80-0.40-12.50%124,367
37.200.00-11,08496.002.98+0.86+40.57%313,914
50.380.00-21,62897.003.700.00-2962
39.800.00-477197.503.20-0.40-11.11%181,749
36.90-12.54-25.36%198398.003.850.00-121,490
38.400.00-41,22899.003.780.00-1501,736
34.300.00-1316,548100.003.90-0.10-2.50%2,29323,618
33.40+0.55+1.67%11,375102.504.15-0.60-12.63%64,872
30.620.00-34,429105.004.85-0.20-3.96%18,586
28.600.00-22,039107.506.150.00-2256,491
28.10+2.94+11.69%43,530110.006.29-0.18-2.78%63724,445
23.600.00-1918112.506.78-0.37-5.17%226,810
25.30+1.60+6.75%16,155115.007.45-0.65-8.02%5413,483
23.60+2.55+12.11%31,278117.508.48-0.48-5.36%2516,088
21.10+1.25+6.30%425,892120.009.40-0.50-5.05%52929,695
20.75+1.51+7.85%111,637122.5010.20-0.73-6.68%17,872
19.10+1.22+6.82%108,514125.0011.42-0.58-4.83%815,649
17.55+1.04+6.30%102,241127.5012.05-1.15-8.71%43,779
15.80+0.49+3.20%438,020130.0013.51-0.84-5.85%5712,925
14.75+0.55+3.87%133,796132.5014.98-0.67-4.28%61,976
13.56+0.56+4.31%6185,386135.0017.250.00-1177,768
12.50+1.35+12.11%93,681137.5017.10-0.95-5.26%1572,190
11.35+0.36+3.28%587,316140.0018.90-1.45-7.13%413,837
10.70+1.65+18.23%65,225142.5020.20-1.95-8.80%50813
9.80+0.55+5.95%2912,451145.0022.19-2.11-8.68%32,224
8.95+0.51+6.04%23,485147.5025.400.00-10827
8.05+0.40+5.23%15611,398150.0025.27-1.73-6.41%14,028
7.60+1.25+19.69%11,642152.5027.84-2.46-8.12%5727
5.970.00-25,143155.0029.61-3.04-9.31%1816
5.700.00-291,078157.5034.050.00-11312
5.70+0.40+7.55%496,150160.0030.650.00-1173
5.32+0.62+13.19%131,442162.5032.650.00-645
4.65+0.29+6.65%192,760165.0039.880.00-2935
4.40+0.45+11.39%11,263167.5040.180.00-260
3.75+0.20+5.63%94,240170.0043.40-0.60-1.36%91,976
3.45+0.30+9.52%12,359172.5036.400.00-150
3.11+0.16+5.42%225,517175.0050.800.00-223
2.87+0.36+14.34%61,239177.5046.550.00-70
2.59+0.15+6.15%3212,967180.0041.120.00-10
2.220.00-45,199182.5038.150.00-300
2.16+0.31+16.76%312,415185.0054.500.00-120
1.99+0.21+11.80%9791187.5058.350.00-330
1.85+0.22+13.50%601,889190.0044.710.00-20
1.450.00-51,532192.5063.330.00-20
1.57+0.11+7.53%140816195.0067.300.00-20
1.280.00-3439197.5069.310.00-20
1.27+0.10+8.55%2712,837200.0057.700.00-20
1.120.00-58700202.50109.550.00-20
1.10+0.19+20.88%11,281205.00108.220.00-20
0.900.00-3201207.5099.070.00-40
0.90+0.07+8.43%101,237210.0083.630.00-20
0.910.00-1930212.50101.860.00-20
0.900.00-11,105215.0098.900.00-10
0.72+0.09+14.29%125,250217.50106.220.00-20
0.67+0.08+13.56%12,983220.0094.320.00-20
0.580.00-6601222.50111.190.00-20
0.510.00-12,727225.0099.080.00-11
0.460.00-4944227.50139.000.00-10
0.50+0.06+13.64%11,401230.00103.800.00-20
0.41+0.03+7.89%10811,162235.0089.460.00-20
-----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