Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.335,55-99,46 (-2,90%)
No fechamento: 4:00PM EDT
3.330,02 -5,53 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
29 de outubro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----1,970.000.030.00-128
-----1,980.000.510.00--11
1,303.150.00--12,000.000.02-0.06-75.00%10593
-----2,010.001.070.00--1
-----2,030.000.240.00-836
-----2,040.000.240.00-33
1,395.110.00-102,050.000.440.00--10
-----2,090.000.03-0.04-57.14%3149
1,314.75+158.71+13.73%1302,100.000.150.00-175
1,165.460.00-112,110.00-----
1,155.480.00-122,120.000.290.00--1
-----2,140.000.310.00--1
-----2,150.000.270.00-111
-----2,160.001.980.00--1
-----2,180.000.350.00-97
-----2,190.000.02-0.13-86.67%270
-----2,200.000.160.00-246
-----2,220.000.150.00-19
-----2,230.000.140.00-24
-----2,240.000.180.00-12
1,173.800.00-122,250.000.150.00-2165
1,148.350.00-132,260.000.090.00-130
1,178.550.00-192,270.000.090.00-59
-----2,280.000.01-0.08-88.89%202
-----2,290.001.820.00-13
980.120.00-112,300.000.01-0.14-93.33%121
-----2,310.000.10-0.23-69.70%28
-----2,330.000.380.00-2426
-----2,340.000.200.00-4051
-----2,350.000.010.00-233
1,082.510.00-4102,360.000.150.00-14
-----2,370.001.100.00-34
972.31-50.26-4.92%992,380.000.050.00-212
964.02+36.60+3.95%7212,390.000.380.00-210
1,035.960.00-582,400.000.08-0.02-20.00%27206
821.900.00-662,410.000.380.00-402
793.550.00--12,420.000.520.00-33
-----2,430.005.510.00--10
958.060.00--32,440.000.180.00-10
993.010.00-5122,450.000.040.00-10187
818.240.00--42,460.000.15-1.90-92.68%22
771.980.00-772,470.001.710.00--1
-----2,480.000.10-0.50-83.33%98117
828.030.00--12,490.000.090.00-2753
851.42+24.75+2.99%162,500.000.16+0.06+60.00%102227
841.050.00-162,510.002.070.00-1011
912.830.00-342,520.000.23-0.02-8.00%131
713.220.00-772,530.000.14-0.88-86.27%125
-----2,540.000.18-0.02-10.00%1217
-----2,550.000.170.00-1220
-----2,560.000.06-0.25-80.65%1641
647.950.00--12,570.000.880.00-240248
-----2,580.000.23-0.39-62.90%218168
-----2,590.000.30+0.07+30.43%224
-----2,600.000.38+0.10+35.71%10279
726.100.00-12122,610.000.22-0.23-51.11%10163
-----2,620.000.30-1.93-86.55%521
-----2,630.000.30+0.16+114.29%138
651.480.00-332,640.000.38+0.11+40.74%1143
668.750.00-21132,650.000.34+0.16+88.89%106108
786.660.00-16182,660.001.310.00-136
602.340.00-772,670.000.37+0.09+32.14%1626
707.700.00-402,680.000.42+0.07+20.00%1518
587.600.00-1472,690.000.39+0.05+14.71%27337
586.470.00-1182,700.000.46+0.18+64.29%181289
-----2,710.000.51+0.11+27.50%2722
603.280.00-28142,720.000.48+0.19+65.52%252
-----2,730.000.52-1.33-71.89%236
-----2,740.000.55+0.20+57.14%2138
-----2,750.000.65+0.29+80.56%60232
-----2,760.000.73+0.33+82.50%3155
-----2,770.000.70+0.20+40.00%1224
-----2,780.000.80+0.15+23.08%6222
651.710.00-6132,790.000.97+0.51+110.87%2030
539.20+85.10+18.74%112,800.000.93+0.45+93.75%506785
-----2,810.000.85+0.32+60.38%1397
654.140.00--32,820.000.99+0.55+125.00%123205
453.010.00-10102,830.001.19+0.61+105.17%5186
-----2,840.001.14+0.26+29.55%2476
586.050.00-941622,850.001.26+0.64+103.23%133403
-----2,860.001.37+0.55+67.07%3562
-----2,870.001.54+0.55+55.56%44171
432.250.00-152,880.001.58+0.85+116.44%6369
446.00-88.95-16.63%432,890.001.71+0.93+119.23%33154
496.00-43.59-8.08%1142,900.001.75+0.91+108.33%1,2591,005
-----2,910.001.75+0.93+113.41%52143
309.410.00-112,920.002.15+1.16+117.17%93125
383.070.00-102,930.002.18+1.14+109.62%46102
450.000.00-122,940.002.37+1.23+107.89%133223
440.000.00-132,950.002.64+1.42+116.39%332426
467.000.00-192,960.002.75+1.47+114.84%76149
476.620.00-242,970.003.10+1.72+124.64%144229
466.760.00-292,980.003.35+1.86+124.83%136355
440.600.00-1102,990.003.35+1.77+112.03%306595
344.00-94.18-21.49%121763,000.003.95+2.25+132.35%1,5421,483
346.00-98.00-22.07%323,010.004.20+2.31+122.22%53120
-----3,020.004.10+2.16+111.34%55116
263.760.00--73,030.005.05+2.73+117.67%211162
389.000.00-11273,040.005.33+2.91+120.25%7568
307.42-102.58-25.02%253,050.005.90+3.61+157.64%656571
-----3,060.006.40+3.81+147.10%7981
280.00-61.40-17.98%313,070.006.55+3.80+138.18%70123
224.100.00--13,080.007.58+4.65+158.70%111131
237.300.00-133,090.008.16+5.04+161.54%193237
242.00-93.57-27.88%2011633,100.009.04+5.68+169.05%1,114525
292.15+70.35+31.72%1103,110.009.90+6.11+161.21%227288
232.50-85.44-26.87%7233,120.0010.94+6.64+154.42%195376
253.08-75.50-22.98%5113,130.0012.16+7.63+168.43%249251
254.00-60.03-19.12%2243,140.0013.60+8.70+177.55%345296
202.81-91.32-31.05%214763,150.0014.45+9.40+186.14%739524
202.50-82.10-28.85%10523,160.0015.80+10.01+172.88%353277
197.10-87.71-30.80%2343,170.0017.72+11.35+178.18%291492
185.58-74.95-28.77%2403,180.0019.54+12.94+196.06%579440
186.85-83.15-30.80%2303,185.0020.10+13.20+191.30%437154
178.25-79.67-30.89%1113,190.0021.54+14.31+197.93%266305
136.000.00-2143,195.0022.20+14.53+189.44%642146
162.86-70.47-30.20%1631,2443,200.0023.87+16.06+205.63%1,7811,428
234.100.00-153,205.0024.30+15.35+171.51%71151
164.50-67.49-29.09%1353,210.0025.33+16.74+194.88%229276
156.60-52.50-25.11%383,215.0026.50+16.78+172.63%251126
149.41-94.16-38.66%8703,220.0028.24+18.72+196.64%401436
151.23-60.42-28.55%2543,225.0029.18+19.08+188.91%235231
145.00-72.40-33.30%57583,230.0031.56+20.66+189.54%282270
229.180.00-2253,235.0033.06+21.40+183.53%179189
134.47-61.67-31.44%15713,240.0033.93+21.93+182.75%323266
125.95-86.35-40.67%8533,245.0035.61+23.14+185.57%335227
126.00-70.00-35.71%1271143,250.0037.15+24.00+182.51%1,158852
125.96-69.84-35.67%6453,255.0038.30+24.62+179.97%152161
116.75-82.40-41.38%37563,260.0040.50+25.75+174.58%240284
120.44-58.22-32.59%11683,265.0043.09+27.27+172.38%106110
108.70-70.40-39.31%22743,270.0044.59+29.05+186.94%331305
114.30-56.10-32.92%56903,275.0045.18+28.76+175.15%183466
102.40-67.96-39.89%58683,280.0048.32+31.19+182.08%239637
103.20-63.12-37.95%11703,285.0051.30+33.01+180.48%181192
96.45-66.15-40.68%31713,290.0051.75+31.82+159.66%427405
101.67-59.55-36.94%135333,295.0053.90+34.15+172.91%377519
94.80-61.75-39.44%2,5301,1533,300.0055.25+34.37+164.61%2,6421,282
91.40-61.58-40.25%30773,305.0056.95+33.71+145.05%418302
87.19-61.80-41.48%1221053,310.0060.45+36.17+148.97%255242
86.75-57.05-39.67%201003,315.0063.05+37.59+147.64%343310
82.00-59.06-41.87%1531073,320.0065.32+39.68+154.76%364208
78.70-58.85-42.78%551213,325.0067.82+39.82+142.21%385348
76.36-56.19-42.39%2511713,330.0071.20+43.13+153.65%1,098325
73.65-51.95-41.36%257673,335.0072.50+41.74+135.70%494154
72.60-56.41-43.73%8121043,340.0075.09+43.02+134.14%1,276137
68.30-57.60-45.75%1,031793,345.0078.26+46.01+142.67%66189
66.95-52.60-44.00%2,4254423,350.0081.90+47.24+136.30%3,835554
63.70-49.65-43.80%6161723,355.0081.30+44.35+120.03%633107
61.60-50.95-45.27%539893,360.0084.76+47.86+129.70%844232
60.21-52.13-46.40%510343,365.0087.36+46.82+115.49%28178
60.55-49.11-44.78%614823,370.0091.00+50.59+125.19%47691
55.95-49.82-47.10%774713,375.0095.70+50.70+112.67%46096
52.80-46.75-46.96%1,1521363,380.0098.10+52.80+116.56%418138
53.90-40.67-43.01%140863,385.00100.13+54.09+117.48%29882
49.25-45.15-47.83%2882363,390.00101.90+51.65+102.79%436367
49.70-40.02-44.61%311893,395.00109.53+57.20+109.31%201255
46.20-42.45-47.88%4,7299253,400.00110.54+57.46+108.25%1,193684
44.71-40.59-47.58%2731343,405.00113.10+58.30+106.39%79151
44.28-36.72-45.33%3352133,410.00119.10+62.55+110.61%263290
43.00-37.00-46.25%2531573,415.00108.37+46.73+75.81%274297
39.20-35.11-47.25%5544263,420.00122.21+57.21+88.02%234217
37.06-37.84-50.52%5713323,425.00120.94+54.74+82.69%101359
35.95-36.55-50.41%4034943,430.00129.60+62.60+93.43%262147
35.69-34.31-49.01%1962853,435.00136.90+67.82+98.18%125115
33.20-34.90-51.25%3213983,440.00129.54+53.69+70.78%76122
33.34-31.68-48.72%3751713,445.00137.20+58.60+74.55%5766
30.41-32.69-51.81%2,8251,2793,450.00143.15+63.54+79.81%247273
29.50-31.10-51.32%4072483,455.00147.40+67.69+84.92%579
29.65-25.45-46.19%2492753,460.00148.42+67.29+82.94%27158
27.10-28.96-51.66%2421433,465.00153.53+65.28+73.97%28156
27.00-27.50-50.46%3653013,470.00158.80+71.70+82.32%3282
26.20-25.80-49.62%2881753,475.00153.60+60.90+65.70%19172
23.78-25.90-52.13%3642683,480.00165.86+71.96+76.63%3854
23.25-23.15-49.89%1501423,485.0095.970.00-1140
22.67-23.53-50.93%3382583,490.00163.94+65.57+66.66%1236
20.80-21.08-50.33%2032253,495.00177.88+70.83+66.17%2473
19.73-22.62-53.41%4,7902,1353,500.00182.35+77.71+74.26%109327
19.15-21.15-52.48%1841783,505.00177.10+64.75+57.63%588
18.40-20.26-52.41%3412693,510.00173.81+59.95+52.65%246
18.00-20.90-53.73%1111223,515.00180.45+51.80+40.26%713
16.57-17.58-51.48%3724513,520.00194.88+70.63+56.85%1118
16.92-16.95-50.04%2032153,525.00197.32+67.87+52.43%1212
15.93-16.50-50.88%2302633,530.00203.08+77.38+61.56%630
16.50-13.90-45.72%1431093,535.00134.350.00-13
14.60-15.25-51.09%1771063,540.00193.87+57.12+41.77%46
13.55-15.85-53.91%113663,545.00146.650.00---
13.00-14.45-52.64%1,6041,2743,550.00226.16+88.61+64.42%10843
12.49-12.54-50.10%2002823,555.00143.800.00-27
12.00-11.79-49.56%1971953,560.00233.95+74.86+47.06%45
11.63-11.52-49.76%921173,565.00160.460.00-712
11.00-10.33-48.43%1111823,570.00215.50+58.00+36.83%23
10.65-10.22-48.97%1421403,575.00240.75+79.17+49.00%52
10.42-10.58-50.38%2382453,580.00243.44+79.34+48.35%115
10.20-8.70-46.03%99873,585.00283.750.00-11
9.65-9.30-49.08%1793323,590.00251.87+72.58+40.48%1920
9.16-7.93-46.40%2024043,595.00225.90+57.30+33.99%18
8.55-8.75-50.58%1,9041,1323,600.00-----
9.05-7.30-44.65%1912213,605.00194.120.00-11
8.40-7.93-48.56%1691623,610.00-----
7.80-7.80-50.00%36683,615.00-----
7.72-6.54-45.86%1161553,620.00-----
7.35-6.09-45.31%631003,625.00-----
6.94-5.31-43.35%532463,630.00-----
7.10-6.50-47.79%25733,635.00-----
6.69-5.33-44.34%100553,640.00-----
6.75-5.27-43.84%24363,645.00340.200.00--1
6.14-4.76-43.67%6424833,650.00-----
6.37-3.48-35.33%24353,655.00-----
5.73-4.07-41.53%21343,660.00-----
6.40-3.75-36.95%36383,665.00-----
5.42-3.79-41.15%95663,670.00242.900.00-616
5.10-3.40-40.00%30383,675.00-----
5.55-3.60-39.34%28933,680.00-----
4.90-3.15-39.13%13403,685.00-----
4.75-3.10-39.49%21553,690.00-----
4.60-3.11-40.34%21303,695.00270.720.00---
4.41-3.04-40.81%1,4446273,700.00365.38+94.72+35.00%2111
4.30-3.15-42.28%1371493,705.00-----
4.15-2.32-35.86%2331233,710.00-----
4.20-2.45-36.84%13173,715.00265.620.00---
3.93-2.07-34.50%52533,720.00-----
3.90-2.35-37.60%29223,725.00-----
4.05-1.55-27.68%42533,730.00-----
3.90-1.83-31.94%90373,740.00-----
3.40-2.25-39.82%8483,745.00334.100.00---
3.25-1.81-35.77%6432463,750.00-----
3.50-1.84-34.46%9193,755.00-----
3.10-1.65-34.74%218473,760.00364.100.00--1
-----3,770.00376.45+17.90+4.99%22
2.90-1.45-33.33%38273,775.00-----
2.91-1.49-33.86%37443,780.00-----
2.98-1.07-26.42%10183,795.00-----
2.59-1.11-30.00%2,0724183,800.00-----
2.55-1.31-33.94%1,356303,805.00-----
2.40-1.26-34.43%2171033,810.00-----
2.79-0.56-16.72%153,815.00428.900.00--1
2.43-1.17-32.50%4363,820.00-----
2.31-0.89-27.81%313,830.00-----
2.46-0.74-23.13%14263,840.00-----
2.08-0.95-31.35%3231573,850.00-----
1.97-1.03-34.33%4243,855.00-----
1.95-0.70-26.42%1043,870.00-----
2.11-0.42-16.60%1573,875.00-----
1.90-0.60-24.00%107323,880.00-----
1.55-0.85-35.42%833,885.00-----
1.56-0.63-28.77%6696443,900.00-----
2.010.00-133,945.00-----
1.35-0.31-18.67%118393,950.00-----
1.40-0.14-9.09%1203,965.00-----
1.22-0.52-29.89%46423,980.00-----
1.15-0.24-17.27%15143,990.00-----
1.26-0.32-20.25%243,995.00-----
1.08-0.19-14.96%9621,8404,000.00624.570.00-14
1.03-0.24-18.90%112474,010.00762.900.00--1
1.00-0.22-18.03%42174,020.00-----
1.00-0.17-14.53%21104,030.00-----
1.00-0.11-9.91%1374,040.00-----
0.74-0.31-29.52%163514,050.00-----
0.88-0.27-23.48%164,060.00-----
0.84-0.15-15.15%594,070.00-----
0.72-0.19-20.88%20164,080.00695.050.00--1
0.85-0.17-16.67%1274,090.00795.640.00--0
0.800.00-805894,100.00742.240.00--0
0.75-0.77-50.66%1744,110.00-----
0.68-0.07-9.33%15254,120.00-----
0.790.00---4,130.00-----
0.690.00-214,140.00-----
0.59-0.10-14.49%23934,150.00-----
0.58-0.43-42.57%1184,160.00-----
0.51-0.54-51.43%354,170.00-----
0.50+0.13+35.14%25144,180.00-----
0.550.00-7164,190.00-----
0.550.00-401994,200.00-----
0.47-0.14-22.95%16264,210.00-----
0.50-0.06-10.71%11644,220.00-----
0.750.00-204,230.00-----
0.550.00-184,240.00-----
0.45+0.01+2.27%21744,250.00-----
0.43-0.07-14.00%7214,260.00-----
0.38-0.02-5.00%334,270.00-----
0.450.00-164,280.00-----
0.400.00---4,290.00898.050.00-10
0.38+0.04+11.76%204144,300.00-----
0.34-0.04-10.53%114,320.001,069.800.00---
-----4,330.001,080.800.00---
0.340.00-144,340.00-----
0.280.00-2374,350.00-----
0.490.00-134,370.00-----
0.29-0.24-45.28%2154,380.00-----
0.28-0.02-6.67%8154,390.00-----
0.25-0.07-21.87%3284,400.00-----
0.790.00-114,410.00-----
0.270.00-12354,440.00-----
0.20-0.10-33.33%6674,450.00-----
-----4,480.001,230.850.00---
0.300.00-51824,500.00-----
0.440.00---4,510.00-----
0.23+0.06+35.29%104,520.00-----
0.360.00-1214,550.001,247.800.00---
0.490.00--34,570.00-----
0.110.00-124,580.001,288.550.00---
0.130.00-144,590.00-----
0.200.00-5224,600.00-----
0.18+0.03+20.00%1194,640.00-----
0.240.00-1084,660.00-----
0.450.00-1314,670.001,394.850.00---
0.10-0.38-79.17%214,710.001,460.700.00---
0.10-0.04-28.57%694,720.00-----
0.100.00-124,730.001,427.800.00-1-
0.18+0.12+200.00%164,750.001,465.550.00---
0.590.00--24,850.00-----
0.060.00-5154,890.00-----
1.790.00--14,900.00-----
1.790.00--14,910.00-----
-----4,920.001,619.700.00---
0.180.00-134,940.00-----
0.05-0.25-83.33%4304,970.00-----
0.01-0.02-66.67%491565,000.00-----