Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
89,09-1,26 (-1,39%)
No fechamento: 04:00PM EST
88,87 -0,22 (-0,25%)
Pós-fechamento: 07:59PM 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
46.390.00-230750.002.620.00-10435
44.46-4.34-8.89%259952.003.00+0.13+4.53%21,583
42.470.00-216253.002.710.00-2114
42.200.00-219554.003.550.00-1503
42.35+1.39+3.39%230455.003.450.00-2476
41.60+1.63+4.08%2476156.003.670.00-268
40.64+0.89+2.24%274257.003.860.00-74157
38.720.00-46658.004.070.00-2332
41.680.00-463059.003.560.00-4106
38.50+0.85+2.26%6246860.004.750.00-5620
38.02-2.31-5.73%225361.004.800.00-16158
37.08-4.17-10.11%3067562.004.95+0.30+6.45%41,906
36.36-2.55-6.55%1056363.004.630.00-5517
35.58+0.88+2.54%415664.005.45+1.00+22.47%101,145
34.50+0.10+0.29%41559865.005.73-0.21-3.54%24,391
34.32-5.43-13.66%1663666.006.200.00-83693
36.670.00-216967.005.860.00-25659
32.81-4.65-12.41%418268.006.700.00-281
32.17-1.02-3.07%828469.005.900.00-4368
32.750.00-125870.007.10+0.20+2.90%32,445
31.17+0.92+3.04%1217771.007.660.00-12610
30.29-0.35-1.14%15525672.007.990.00-8915
29.83-0.60-1.97%822473.006.970.00-20211
29.12-1.03-3.42%16120574.008.200.00-164309
28.39-0.91-3.11%660475.008.60+0.30+3.61%1,0002,375
27.84-0.50-1.76%12230476.009.10+1.40+18.18%166293
27.35-0.28-1.01%225577.009.800.00-2195
26.75-0.62-2.27%9011778.008.970.00-2311
26.17+0.77+3.03%8911579.0010.500.00-5501
25.41-1.01-3.82%412,05680.0010.400.00-6014,126
24.46+0.16+0.66%4716181.0011.160.00-21,407
24.43-3.35-12.06%8215482.0011.730.00-2140
23.55-4.15-14.98%1216682.5010.850.00-1788
23.62-0.50-2.07%87583.0010.280.00-1418
23.38-0.81-3.35%611084.0012.15+0.55+4.74%21,298
22.90-0.14-0.61%360085.0012.360.00-55,883
22.870.00-1316286.0012.620.00-21,410
22.380.00-617087.0013.350.00-1218
21.63+0.47+2.22%321787.5014.300.00-1711,092
20.950.00-123888.0013.850.00-1505
20.67+0.07+0.34%239289.0014.850.00-96150
20.25-0.66-3.16%132,88690.0014.83+0.20+1.37%245,108
21.000.00-460991.0014.900.00-65,191
19.70+0.85+4.51%482792.0015.130.00-116,777
19.650.00-168392.5015.500.00-5528
19.00-0.08-0.42%12,95093.0015.580.00-164,132
18.53-0.67-3.49%273094.0017.450.00-201,041
17.95+0.50+2.87%20718,73995.0017.40+0.43+2.53%3022,347
17.500.00-1454396.0017.320.00-502692
16.90-0.23-1.34%134097.0019.110.00-20446
21.900.00-335297.5017.240.00-21,143
15.750.00-857498.0018.770.00-2179
16.52+0.26+1.60%157899.0018.180.00-12599
16.00-0.30-1.84%410,914100.0020.00-0.68-3.29%414,619
15.070.00-31,190102.5021.170.00-11,532
14.100.00-124,187105.0019.750.00-64,824
13.10-0.37-2.75%11,012107.5024.300.00-111,686
12.25-0.13-1.05%14,375110.0027.200.00-27,908
11.40-0.40-3.39%10642112.5029.000.00-81,070
11.270.00-15,245115.0030.100.00-25,848
9.450.00-831,149117.5032.650.00-21,587
9.25-0.19-2.01%1675,024120.0033.100.00-37,498
8.74-0.33-3.64%21,207122.5036.690.00-81,946
8.09-0.36-4.26%56,071125.0038.05+0.94+2.53%75,442
7.55-0.12-1.56%121,502127.5040.06-0.56-1.38%21,188
7.01-0.26-3.58%1288,707130.0042.22-0.71-1.65%57,510
6.55-0.22-3.25%201,158132.5039.350.00-17812
6.07-0.41-6.33%1332,456135.0046.40+0.15+0.32%26,134
5.71-0.09-1.55%1061,991137.5043.870.00-21,373
5.35-0.23-4.12%663,583140.0051.40+1.07+2.13%22,039
4.89-0.24-4.68%1752,571142.5048.310.00-21,365
4.48-0.37-7.63%7937,081145.0055.74-1.23-2.16%32,032
4.24-0.15-3.42%568940147.5057.050.00-81,071
4.00-0.10-2.44%147,290150.0061.110.00-108,063
4.000.00-20452152.5063.900.00-30
3.650.00-31,247155.0066.100.00-4720
4.730.00-2497157.5062.000.00-30
3.00-0.25-7.69%123,977160.0072.100.00-100
2.650.00-371,008162.5067.050.00-5681
2.63-0.18-6.41%22,110165.0076.550.00-21
2.50-0.15-5.66%1548167.5072.200.00-7430
2.480.00-13,301170.0078.970.00-20
2.200.00-11,657172.5079.400.00-1,1800
2.07+0.10+5.08%13,078175.0085.310.00-10
2.850.00-101961177.5080.480.00-20
1.75-0.14-7.41%311,054180.0082.500.00-10
1.690.00-10953182.5091.040.00-20
1.63-0.08-4.68%242,289185.0091.900.00-30
1.52+0.11+7.80%1612187.5097.00-1.25-1.27%10
1.540.00-1935190.00102.000.00-10
1.250.00-2297192.50100.260.00-5420
1.24-0.07-5.34%1356195.00105.25-0.41-0.39%40
1.190.00-3220197.50104.450.00-10
1.10-0.09-7.56%1911,883200.00108.220.00-71
1.150.00-22380202.50109.550.00-20
1.470.00-2202205.00108.220.00-20
0.98-0.01-1.01%2103207.5099.070.00-40
0.880.00-1806210.00117.640.00-20
1.150.00-1338212.50121.290.00-40
0.880.00-1551215.00100.200.00-20
0.800.00-1196217.50101.870.00-280
0.910.00-1384220.00104.300.00-240
1.100.00-1389222.50108.210.00-300
0.65-0.05-7.14%442,642225.00130.560.00-41
0.70+0.06+9.38%2891227.50113.140.00-20
0.58-0.01-1.69%151,192230.00138.350.00-61
0.58-0.01-1.69%717,207235.00139.600.00-40
-----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