Mercado abrirá em 2 h 43 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.416,00+35,95 (+1,06%)
No fechamento: 4:00PM EDT
3.400,00 -16,00 (-0,47%)
Pré-Abertura: 06:16AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
24 de setembro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----2,240.000.030.00-10
-----2,250.000.010.00-20
1,104.170.00-502,260.000.010.00-400
1,092.700.00-502,270.000.010.00-100
-----2,280.000.010.00-10
-----2,290.000.010.00-1680
1,069.000.00-102,300.000.030.00-10
-----2,310.000.010.00-590
-----2,340.000.040.00-10
-----2,350.000.010.00-10
-----2,360.000.080.00-40
832.450.00--02,390.000.170.00-50
-----2,400.000.010.00-150
-----2,410.000.120.00-10
-----2,420.000.180.00-20
-----2,440.000.040.00-10
-----2,450.000.010.00-10
-----2,460.000.230.00--0
-----2,470.000.090.00-250
-----2,480.000.290.00-20
-----2,490.000.040.00-10
1,002.710.00-102,500.000.010.00-50
965.850.00--02,510.000.050.00-40
896.320.00-302,520.000.790.00-20
876.780.00-502,530.000.060.00-10
-----2,540.000.010.00-20
926.630.00-302,550.000.040.00-80
-----2,560.000.100.00-20
-----2,570.000.010.00-20
835.000.00-402,580.000.020.00-100
703.320.00--02,590.000.100.00-30
728.050.00-102,600.000.050.00-500
-----2,610.000.010.00-240
799.970.00-402,620.000.040.00-760
-----2,630.000.030.00-320
653.960.00--02,640.000.100.00-120
724.800.00-102,650.000.030.00-20
753.810.00--02,660.000.060.00-40
744.090.00-502,670.000.010.00-90
758.220.00-202,680.000.080.00-10
-----2,690.000.050.00-380
785.760.00-402,700.000.020.00-90
-----2,710.000.100.00-1290
673.350.00-102,720.000.050.00-60
617.470.00-502,730.000.600.00-10
629.300.00-102,740.000.240.00-2180
609.360.00-802,750.000.040.00-560
713.100.00--02,760.000.010.00-50
-----2,770.000.020.00-50
578.890.00-702,780.000.030.00-50
582.590.00-102,790.000.010.00-70
547.500.00-402,800.000.030.00-1000
508.410.00-202,810.000.030.00-30
-----2,820.000.170.00-30
-----2,830.000.040.00-40
-----2,840.000.030.00-410
567.800.00-102,850.000.050.00-1840
599.900.00-102,860.000.030.00-200
-----2,870.000.040.00-140
464.650.00-102,880.000.030.00-1380
471.900.00-1702,890.000.060.00-260
444.850.00-202,900.000.020.00-2630
-----2,910.000.050.00-420
459.000.00-102,920.000.080.00-300
437.000.00-102,930.000.090.00-410
406.980.00-202,940.000.070.00-450
397.160.00-6702,950.000.060.00-2330
521.250.00-402,960.000.060.00-710
508.150.00-102,970.000.080.00-120
395.650.00-302,980.000.070.00-490
413.700.00-102,990.000.080.00-790
421.200.00-15803,000.000.050.00-8060
393.100.00-403,010.000.110.00-300
370.600.00-103,020.000.120.00-1150
448.750.00-203,030.000.120.00-330
489.350.00-103,040.000.100.00-490
348.890.00-3003,050.000.110.00-5510
342.300.00-203,060.000.110.00-440
341.050.00-103,070.000.100.00-1060
392.700.00-103,080.000.130.00-1210
277.400.00-103,090.000.150.00-1150
314.300.00-13503,100.000.150.00-6560
293.250.00-203,110.000.140.00-450
253.350.00-203,120.000.150.00-790
221.650.00-303,130.000.150.00-920
229.700.00-103,135.000.170.00-170
258.900.00-103,140.000.170.00-2960
-----3,145.000.180.00-2310
228.550.00-1303,150.000.200.00-1,0610
220.000.00-203,155.000.190.00-2160
199.000.00-203,160.000.170.00-1610
239.400.00-2203,165.000.180.00-2330
243.050.00-2203,170.000.220.00-1760
168.260.00-303,175.000.170.00-2010
233.050.00-2003,180.000.200.00-3180
218.700.00-103,185.000.210.00-1550
223.900.00-1003,190.000.200.00-3730
209.150.00-303,195.000.260.00-840
219.000.00-11503,200.000.200.00-1,7500
169.450.00-203,205.000.220.00-730
156.750.00-103,210.000.190.00-7980
172.000.00-1303,215.000.220.00-820
204.200.00-103,220.000.230.00-7000
200.510.00-303,225.000.240.00-3560
191.320.00-603,230.000.230.00-2880
122.200.00-103,235.000.230.00-790
174.000.00-3003,240.000.240.00-4790
169.400.00-603,245.000.270.00-1790
172.960.00-2703,250.000.300.00-1,7360
172.000.00-803,255.000.290.00-2190
159.360.00-4403,260.000.320.00-4630
160.800.00-3703,265.000.320.00-2180
144.650.00-1603,270.000.310.00-5230
149.550.00-503,275.000.350.00-2500
146.850.00-2003,280.000.380.00-6230
139.600.00-1703,285.000.380.00-3780
128.150.00-2803,290.000.370.00-1,0660
124.000.00-2203,295.000.430.00-6210
115.350.00-41503,300.000.470.00-3,8900
120.030.00-1803,305.000.510.00-6960
113.930.00-5403,310.000.510.00-7980
108.090.00-2103,315.000.590.00-7100
96.140.00-11703,320.000.640.00-1,2770
93.000.00-8603,325.000.660.00-9410
83.400.00-19703,330.000.790.00-1,5220
82.000.00-2003,335.000.940.00-6760
77.000.00-22103,340.000.980.00-1,6400
71.800.00-7503,345.001.110.00-1,1110
67.750.00-97303,350.001.260.00-5,6800
66.300.00-10403,355.001.490.00-1,1210
57.430.00-73403,360.001.710.00-2,2590
56.400.00-25803,365.002.060.00-1,3210
48.070.00-90003,370.002.370.00-2,6640
43.800.00-53003,375.002.880.00-1,5400
38.800.00-8,47803,380.003.200.00-4,2590
35.550.00-97603,385.004.000.00-1,8410
31.200.00-3,15803,390.004.750.00-3,0190
27.050.00-1,30403,395.005.550.00-1,7510
23.150.00-28,27703,400.007.250.00-10,4520
19.990.00-3,53003,405.008.700.00-2,7120
16.250.00-8,85603,410.0010.280.00-5,8750
13.500.00-5,89503,415.0012.280.00-2,7120
10.500.00-15,84403,420.0014.730.00-8,0680
8.600.00-7,19703,425.0018.000.00-1,9280
6.250.00-10,18803,430.0021.000.00-1,3310
5.450.00-3,10303,435.0023.080.00-5430
4.270.00-5,14703,440.0028.700.00-6690
3.360.00-2,26903,445.0031.570.00-3050
2.600.00-26,52903,450.0037.000.00-2,1580
2.120.00-1,90703,455.0035.450.00-1080
1.700.00-4,28803,460.0041.310.00-1750
1.310.00-1,28603,465.0043.890.00-460
1.060.00-7,93403,470.0055.150.00-690
0.900.00-2,03603,475.0059.970.00-1950
0.720.00-3,14503,480.0065.000.00-500
0.670.00-76203,485.0064.750.00-80
0.510.00-1,71803,490.0065.500.00-230
0.430.00-70103,495.0071.380.00-250
0.360.00-6,52503,500.0079.960.00-2640
0.350.00-79003,505.0080.230.00-30
0.300.00-32903,510.0092.680.00-210
0.260.00-13003,515.00103.020.00-50
0.250.00-84803,520.00102.590.00-100
0.230.00-18703,525.00114.780.00-110
0.190.00-44103,530.00107.690.00-190
0.210.00-12203,535.00128.000.00-50
0.200.00-39303,540.00119.370.00-20
0.170.00-18603,545.00136.000.00-40
0.150.00-73803,550.00132.450.00-230
0.150.00-16903,555.00129.350.00-40
0.120.00-30203,560.00133.520.00-10
0.120.00-8003,565.00154.490.00-70
0.120.00-46903,570.00154.400.00-40
0.090.00-6703,575.00148.560.00-970
0.080.00-37903,580.00215.370.00-80
0.140.00-2303,585.00180.220.00-20
0.060.00-16103,590.00176.900.00-10
0.120.00-3003,595.00184.590.00-10
0.080.00-69403,600.00176.720.00-150
0.100.00-6203,605.00265.420.00-40
0.080.00-10703,610.00231.400.00-20
0.080.00-1803,615.00250.400.00-10
0.080.00-6203,620.00247.350.00-10
0.100.00-24903,625.00123.100.00--0
0.050.00-4803,630.00252.650.00-30
0.100.00-503,635.00226.380.00-20
0.110.00-1103,640.00227.340.00-40
0.060.00-5503,645.00252.540.00-20
0.060.00-18403,650.00253.460.00-20
0.070.00-803,655.00279.000.00-20
0.070.00-203,660.00309.600.00-630
0.100.00-103,665.00251.420.00-20
0.050.00-1903,670.00301.850.00-150
0.040.00-203,675.00285.800.00-10
0.040.00-903,680.00334.800.00-910
0.050.00-303,685.00191.000.00-10
0.030.00-1503,690.00313.550.00-90
0.060.00-203,695.00270.310.00-40
0.050.00-10603,700.00277.430.00-110
0.070.00-2803,705.00232.240.00--0
0.050.00-1203,710.00335.400.00-270
0.030.00-1003,715.00348.540.00-20
0.040.00-1503,720.00296.120.00-20
0.040.00-503,725.00-----
0.050.00-203,730.00250.000.00-10
0.060.00-1003,740.00367.300.00-1320
0.050.00-1403,750.00353.600.00-20
0.040.00-1203,760.00379.000.00-10
0.020.00-203,770.00423.760.00-10
0.030.00-103,780.00414.760.00-20
0.040.00-1003,790.00-----
0.030.00-18703,800.00430.600.00-60
0.010.00-18503,810.00465.950.00-40
0.030.00-303,820.00393.350.00-20
0.010.00-103,830.00457.490.00-40
0.050.00-703,840.00468.780.00-20
0.030.00-17103,850.00480.950.00-10
0.010.00-103,860.00467.150.00-10
0.090.00-1503,870.00513.380.00-60
0.050.00-903,880.00566.600.00-420
0.150.00-2903,890.00557.600.00-370
0.020.00-20203,900.00557.360.00-40
0.010.00-503,910.00486.650.00-50
0.020.00-103,920.00577.410.00-20
0.060.00-303,930.00506.450.00-250
0.030.00-203,940.00627.170.00-60
0.040.00-2203,950.00473.450.00-10
0.010.00-103,960.00585.150.00-10
0.010.00-203,970.00514.450.00-400
0.050.00-9103,980.00-----
0.040.00-103,990.00635.530.00-20
0.010.00-9504,000.00655.740.00-4-
-----4,010.00517.250.00--0
0.010.00-104,050.00-----
0.040.00-204,100.00634.430.00-40
0.060.00-4804,140.00-----
0.040.00-104,150.00-----
0.020.00-504,200.00835.250.00-10
0.020.00-1504,300.00-----
0.010.00-404,400.00-----
0.010.00-7204,500.00-----
0.050.00-104,600.001,232.550.00-20
0.040.00-1104,700.001,333.000.00-10
0.010.00-104,800.00-----
0.010.00-504,900.00-----
0.010.00-205,000.001,624.850.00-3-