Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 136.53 | 0.00 | - | 1 | 6,119 | 45.00 | 0.03 | 0.00 | - | 5 | 8,907 |
| 144.78 | 0.00 | - | 7 | 7,049 | 50.00 | 0.05 | +0.01 | +25.00% | 75 | 53,977 |
| 145.50 | 0.00 | - | 4 | 944 | 55.00 | 0.05 | 0.00 | - | 53 | 6,201 |
| 124.90 | 0.00 | - | 2 | 1,373 | 60.00 | 0.07 | 0.00 | - | 2 | 6,704 |
| 116.15 | 0.00 | - | 1 | 0 | 65.00 | 0.07 | 0.00 | - | 102 | 26,487 |
| 114.88 | -6.08 | -5.03% | 2 | 4,213 | 70.00 | 0.12 | -0.01 | -7.69% | 3 | 9,975 |
| 107.60 | 0.00 | - | 6 | 973 | 75.00 | 0.17 | 0.00 | - | 11 | 4,827 |
| 101.97 | 0.00 | - | 3 | 2,607 | 80.00 | 0.21 | 0.00 | - | 35 | 13,139 |
| 99.97 | 0.00 | - | 1 | 4,118 | 85.00 | 0.27 | 0.00 | - | 2 | 13,684 |
| 94.97 | -1.22 | -1.27% | 1 | 4,333 | 90.00 | 0.33 | +0.01 | +3.13% | 47 | 24,910 |
| 90.15 | 0.00 | - | 2 | 2,349 | 95.00 | 0.40 | +0.05 | +14.29% | 2 | 12,327 |
| 85.53 | -0.90 | -1.04% | 7 | 10,166 | 100.00 | 0.50 | +0.02 | +4.17% | 73 | 30,980 |
| 80.64 | 0.00 | - | 1 | 2,188 | 105.00 | 0.59 | -0.02 | -3.28% | 1 | 28,577 |
| 76.63 | 0.00 | - | 10 | 4,050 | 110.00 | 0.73 | -0.02 | -2.67% | 477 | 18,474 |
| 72.92 | 0.00 | - | 2 | 2,450 | 115.00 | 0.89 | -0.05 | -5.32% | 167 | 13,735 |
| 67.55 | 0.00 | - | 13 | 5,155 | 120.00 | 1.10 | -0.02 | -1.79% | 13 | 17,333 |
| 62.50 | +2.85 | +4.78% | 9 | 8,892 | 125.00 | 1.47 | -0.06 | -3.92% | 4 | 21,524 |
| 57.77 | -0.28 | -0.48% | 5 | 14,758 | 130.00 | 1.72 | +0.09 | +5.52% | 213 | 25,279 |
| 53.20 | -0.40 | -0.75% | 2 | 5,314 | 135.00 | 2.11 | -0.01 | -0.47% | 18 | 9,133 |
| 47.50 | -2.01 | -4.06% | 299 | 8,991 | 140.00 | 2.68 | -0.10 | -3.60% | 31 | 15,212 |
| 44.33 | -0.63 | -1.40% | 126 | 6,002 | 145.00 | 3.35 | +0.03 | +0.90% | 13 | 7,658 |
| 40.63 | +1.63 | +4.18% | 85 | 18,375 | 150.00 | 4.13 | -0.05 | -1.20% | 19 | 20,252 |
| 37.20 | -0.15 | -0.40% | 71 | 6,074 | 155.00 | 5.28 | -0.27 | -4.86% | 35 | 6,573 |
| 33.20 | +0.56 | +1.72% | 5 | 8,400 | 160.00 | 6.51 | -0.24 | -3.56% | 227 | 10,299 |
| 28.60 | -0.02 | -0.07% | 1 | 9,329 | 165.00 | 7.84 | +0.12 | +1.55% | 603 | 11,313 |
| 26.10 | +0.85 | +3.37% | 256 | 19,047 | 170.00 | 9.75 | -0.25 | -2.50% | 43 | 15,279 |
| 23.15 | +1.20 | +5.47% | 78 | 11,753 | 175.00 | 11.45 | -0.20 | -1.72% | 122 | 9,833 |
| 20.30 | +0.95 | +4.91% | 326 | 25,652 | 180.00 | 13.75 | -0.82 | -5.63% | 191 | 19,543 |
| 17.93 | +0.89 | +5.22% | 277 | 16,079 | 185.00 | 16.12 | -0.25 | -1.53% | 302 | 15,370 |
| 15.45 | +0.55 | +3.69% | 305 | 10,117 | 190.00 | 18.94 | -0.12 | -0.63% | 44 | 5,410 |
| 13.38 | +0.68 | +5.35% | 164 | 15,145 | 195.00 | 21.74 | -1.22 | -5.31% | 103 | 4,657 |
| 11.59 | +0.79 | +7.31% | 1,204 | 35,490 | 200.00 | 24.68 | -1.47 | -5.62% | 37 | 5,690 |
| 9.92 | +0.72 | +7.83% | 120 | 4,465 | 205.00 | 28.45 | -0.04 | -0.14% | 2 | 2,779 |
| 8.40 | +0.30 | +3.70% | 66 | 18,282 | 210.00 | 32.34 | +0.69 | +2.18% | 26 | 1,731 |
| 7.10 | +0.25 | +3.65% | 91 | 6,340 | 215.00 | 36.19 | -1.06 | -2.85% | 1 | 401 |
| 6.14 | +0.49 | +8.67% | 500 | 23,959 | 220.00 | 39.99 | 0.00 | - | 3 | 304 |
| 5.00 | +0.25 | +5.26% | 63 | 6,802 | 225.00 | 44.01 | 0.00 | - | 11 | 179 |
| 4.30 | -0.02 | -0.46% | 1,935 | 6,713 | 230.00 | 53.00 | 0.00 | - | 1 | 166 |
| 3.55 | -0.10 | -2.74% | 105 | 5,086 | 235.00 | 52.65 | 0.00 | - | 1 | 141 |
| 2.91 | -0.09 | -3.00% | 5 | 6,227 | 240.00 | 60.49 | 0.00 | - | 1 | 12 |
| 2.42 | -0.01 | -0.41% | 8 | 1,580 | 245.00 | 63.56 | 0.00 | - | 2 | 26 |
| 2.04 | +0.05 | +2.51% | 289 | 7,468 | 250.00 | 62.89 | 0.00 | - | 1 | 5 |
| 1.70 | -0.10 | -5.56% | 21 | 1,968 | 255.00 | 77.90 | 0.00 | - | 1 | 0 |
| 1.41 | -0.09 | -6.00% | 17 | 1,698 | 260.00 | 82.10 | 0.00 | - | 10 | 0 |
| 1.18 | +0.01 | +0.85% | 10 | 190 | 265.00 | 69.80 | 0.00 | - | 670 | 0 |
| 1.03 | -0.04 | -3.74% | 48 | 2,312 | 270.00 | 85.39 | 0.00 | - | 5 | 0 |
| 0.85 | +0.04 | +4.94% | 20 | 1,433 | 275.00 | 90.45 | 0.00 | - | 4 | 0 |
| 0.73 | +0.02 | +2.82% | 25 | 2,659 | 280.00 | 85.22 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 2 | 435 | 290.00 | 94.57 | 0.00 | - | 5 | 0 |
| 0.40 | -0.02 | -4.76% | 30 | 1,038 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.