Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,23-4,07 (-2,86%)
No fechamento: 04:00PM EDT
137,62 -0,61 (-0,44%)
Pós-fechamento: 07:32PM 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
90.91-4.09-4.31%240952.001.210.00-101,474
89.500.00-28453.001.250.00-143
91.480.00-115354.001.340.00-1216
92.700.00-318755.001.400.00-2751
91.200.00-12556.001.450.00-27
86.350.00-419457.001.500.00-11
90.550.00-2758.001.600.00-116
82.400.00-3759.001.700.00-121
84.50-5.30-5.90%223460.001.90+0.22+13.10%1557
85.400.00-25161.002.710.00-221
84.000.00-17562.002.000.00-201,903
86.400.00-16063.002.060.00-10415
88.370.00-115164.002.050.00-251,099
83.480.00-151565.002.150.00-253,843
85.650.00-12666.002.470.00-86
79.750.00-210967.003.950.00-2522
77.49-3.66-4.51%18868.004.050.00-143
83.150.00-18669.002.82+0.23+8.88%3297
79.380.00-118470.002.720.00-4597
74.700.00-213771.004.430.00-40492
78.340.00-120772.003.21+0.18+5.94%90915
76.250.00-24873.00-----
73.800.00-23074.003.350.00-2181
76.000.00-737775.003.65+0.50+15.87%401,136
48.000.00-19576.006.100.00-1242
72.500.00-14277.003.500.00-10142
71.900.00-28478.003.810.00-11
44.750.00-29779.004.050.00-1101
68.29-2.71-3.82%1095080.004.050.00-302,161
69.460.00-14381.007.050.00-11,300
70.200.00-24382.004.650.00-911
52.500.00-112482.504.750.00-2172
53.050.00-4583.004.450.00-143
66.500.00-15084.004.500.00-3195
64.35-3.30-4.88%18785.004.720.00-12,854
44.840.00-202286.005.100.00-21,008
62.100.00-74687.008.140.00-13
66.550.00-64887.505.000.00-187
62.00-0.90-1.43%29988.005.350.00-123
62.150.00-26589.005.260.00-511
65.000.00-155890.006.23+0.43+7.41%111,822
64.050.00-113291.005.950.00-74,811
61.450.00-28192.005.970.00-66,435
61.980.00-110992.506.650.00-1514
59.20-4.98-7.76%12,47793.006.450.00-1,0403,553
60.650.00-8325894.007.060.00-20540
56.87-3.13-5.22%131,07895.006.400.00-13,669
56.50-0.14-0.25%149196.007.100.00-175
57.650.00-4119597.006.780.00-5240
59.000.00-125997.507.90+0.60+8.22%2001,024
58.640.00-134798.006.970.00-473
54.08-3.62-6.27%3545099.007.600.00-200583
53.52-3.68-6.43%166,670100.008.65+0.70+8.81%5410,706
54.900.00-5789102.508.400.00-2191
50.07-2.31-4.41%122,128105.009.300.00-11,832
48.60-3.15-6.09%4797107.5010.66+1.34+14.38%11,287
47.32-2.68-5.36%162,445110.0011.50+0.89+8.39%134,056
45.72-2.57-5.32%1520112.5011.100.00-4557
43.65-3.07-6.57%24,848115.0011.590.00-415,312
43.50-4.43-9.24%6912117.5013.400.00-11,214
41.00-2.97-6.75%2533,699120.0014.95+0.98+7.02%36,575
41.900.00-9695122.5015.57+1.77+12.83%101,535
38.40-2.30-5.65%287,934125.0015.610.00-244,324
37.10-2.35-5.96%9618127.5016.200.00-2197
35.40-2.73-7.16%115,562130.0018.95+1.15+6.46%26,065
34.23-2.67-7.24%1399132.5018.750.00-1349
32.78-2.62-7.40%261,097135.0019.920.00-213,121
31.59-2.74-7.98%40493137.5022.45+1.65+7.93%40431
30.33-2.42-7.39%482,951140.0023.63+1.33+5.96%76762
29.02-2.78-8.74%511,124142.5023.300.00-40529
28.20-2.20-7.24%164,904145.0024.610.00-3386
28.00-1.12-3.85%2485147.5025.670.00-1596
25.92-1.83-6.59%565,160150.0028.95+3.08+11.91%117,310
25.31-1.84-6.78%2184152.5028.450.00-66309
23.90-2.12-8.15%5954155.0031.70+1.95+6.55%20631
26.820.00-6336157.5030.950.00-1511,027
22.05-1.97-8.20%383,595160.0031.120.00-32,608
21.78-1.32-5.71%24735162.5034.000.00-31138
20.50-1.59-7.20%1615165.0038.00+2.30+6.44%24360
19.50-1.75-8.24%2371167.5039.65+2.40+6.44%2187
18.55-1.75-8.62%81,282170.0041.35+2.50+6.44%50453
17.95-1.25-6.51%11316172.5040.550.00-32276
17.00-1.50-8.11%182,724175.0044.65+2.10+4.94%221,095
16.35-2.15-11.62%1466177.5043.950.00-41,304
15.85-1.35-7.85%310,617180.0048.65+2.95+6.46%20877
16.100.00-91480182.5047.900.00-3069
14.50-1.35-8.52%181,854185.0050.190.00-80391
14.00-1.18-7.77%871,224187.5051.950.00-2935
13.30-0.80-5.67%9717190.0053.950.00-1169
12.85-0.75-5.51%8304192.5082.050.00-421
13.150.00-6372195.0058.150.00-35
12.750.00-15196197.5059.810.00-221
11.20-1.05-8.57%2811,283200.0061.300.00-2231
10.75-0.97-8.28%1363202.5094.200.00-2040
10.17-1.33-11.57%2272205.0066.240.00-2021
9.72-0.83-7.87%593207.50104.250.00-10
9.35-0.80-7.88%8663210.0073.25+2.57+3.64%334
10.090.00-14307212.5068.450.00-2021
8.70-0.73-7.74%12544215.0075.100.00-12
9.150.00-191217.5078.950.00-11
7.87-0.58-6.86%10287220.0085.000.00-12
9.220.00-5320222.50106.800.00-12
7.15-1.10-13.33%12,477225.0089.850.00-224
6.85-0.88-11.38%1435227.50110.250.00-13
6.60-0.85-11.41%8878230.0087.120.00-1353
6.10-0.60-8.96%3125,522235.0095.90+5.40+5.97%114
-----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