Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,46+4,02 (+3,58%)
No fechamento: 04:00PM EDT
116,56 +0,10 (+0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
1 de julho de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
54.73+4.20+8.31%5160.000.010.00-403,051
38.500.00--165.000.010.00-5728
-----67.000.010.00-25192
-----68.000.010.00-2051
40.200.00-2169.000.010.00-34126
43.20+8.06+22.94%2570.000.010.00-15506
32.900.00--4771.000.090.00-284
-----72.000.010.00-10221
-----73.000.010.00-10200
-----74.000.010.00-4102
28.410.00-107075.000.01-0.01-50.00%1572
45.070.00--2076.000.020.00-213392
25.300.00--577.000.070.00-15120
-----78.000.010.00-26195
-----79.000.010.00-750814
29.700.00-21680.000.01-0.01-50.00%302,243
-----81.000.020.00-13431
24.550.00-2882.000.020.00-62739
32.38+12.03+59.12%51283.000.01-0.01-50.00%79606
25.300.00-1384.000.01-0.02-66.67%136278
19.100.00-10010085.000.020.00-942,029
17.500.00--486.000.02-0.02-50.00%309354
18.750.00-210387.000.02-0.03-60.00%73343
20.550.00-116688.000.02-0.02-50.00%881,069
21.350.00-2354789.000.03-0.06-66.67%22786
25.45+5.35+26.62%3033990.000.03-0.02-40.00%1,3492,934
-----91.000.03-0.05-62.50%95768
22.95+4.17+22.20%1492.000.03-0.06-66.67%1621,277
22.35+2.45+12.31%99893.000.04-0.06-60.00%2705,147
15.240.00-68494.000.04-0.07-63.64%1511,734
21.57+6.12+39.61%7816295.000.05-0.10-66.67%2,80615,985
20.25+4.15+25.78%226296.000.07-0.11-61.11%237827
18.89+3.07+19.41%128697.000.08-0.10-55.56%204701
16.90+1.90+12.67%6611098.000.08-0.17-68.00%1,4937,659
16.54+2.65+19.08%887199.000.09-0.20-68.97%9371,529
16.25+3.90+31.58%3063,622100.000.12-0.21-63.64%4,4416,052
13.92+1.87+15.52%245,296101.000.14-0.26-65.00%6721,095
14.04+3.62+34.74%31344101.500.16-0.26-61.90%3241,119
13.75+4.15+43.23%56114101.750.18-0.34-65.38%316489
13.90+3.55+34.30%583,981102.000.17-0.31-64.58%8432,025
13.30+3.50+35.71%1238102.250.18-0.32-64.00%98693
13.50+4.60+51.69%13178102.500.18-0.32-64.00%257556
12.80+3.50+37.63%4286102.750.22-0.38-63.33%100506
13.60+3.10+29.52%2,59817,266103.000.19-0.39-67.24%1,188940
12.40+2.40+24.00%22155103.250.25-0.34-57.63%20427
12.25+2.65+27.60%316228103.500.25-0.38-60.32%281883
11.90+2.90+32.22%1272103.750.27-0.36-57.14%58352
12.10+2.85+30.81%801,230104.000.23-0.46-66.67%1,1941,040
11.50+3.40+41.98%6317104.250.25-0.64-71.91%70385
12.00+2.85+31.15%54180104.500.26-0.51-66.23%2241,571
10.35+1.85+21.76%15185104.750.35-0.48-57.83%66350
11.80+3.37+39.98%37226,518105.000.27-0.56-67.47%5,32329,203
10.60+2.39+29.11%6248105.250.44-0.43-49.43%30587
10.70+2.48+30.17%32605105.500.30-0.62-67.39%314521
9.83+2.03+26.03%26233105.750.38-0.55-59.14%204729
10.62+3.14+41.98%165448106.000.34-0.66-66.00%2,0482,453
9.14+1.74+23.51%95616106.250.51-0.51-50.00%146519
9.32+2.10+29.09%312,115106.500.38-0.73-65.77%159736
9.70+2.74+39.37%58360106.750.46-0.69-60.00%56567
9.70+2.69+38.37%348420107.000.40-0.82-67.21%1,3301,171
9.25+2.72+41.65%34289107.250.51-0.76-59.84%74697
8.47+1.82+27.37%1981,026107.500.45-0.80-64.00%4682,315
8.20+1.82+28.53%99152107.750.47-0.92-66.19%9021,519
9.02+2.97+49.09%3231,300108.000.50-0.93-65.03%2,2581,058
8.35+2.36+39.40%297319108.250.51-1.02-66.67%824451
8.30+2.66+47.16%292337108.500.54-1.06-66.25%378935
6.97+1.47+26.73%604869108.750.65-1.02-61.08%705845
7.35+2.05+38.68%5531,875109.000.60-1.14-65.52%3,0872,064
7.50+2.05+37.61%196542109.250.61-1.21-66.48%433362
7.05+2.10+42.42%156756109.500.70-1.20-63.16%638822
6.97+1.92+38.02%162716109.750.73-1.16-61.38%2821,194
7.34+2.79+61.32%5,2318,518110.000.71-1.33-65.20%7,7942,924
6.70+2.28+51.58%263902110.250.82-1.31-61.50%414572
6.50+2.20+51.16%2,2451,388110.500.85-1.39-62.05%7421,937
6.50+2.22+51.87%195530110.750.88-1.42-61.74%3481,001
6.50+2.57+65.39%1,5993,550111.000.90-1.53-62.96%3,7421,328
5.90+1.96+49.75%365598111.250.93-1.56-62.65%377639
5.75+1.84+47.06%518869111.501.03-1.59-60.69%678425
5.81+2.31+66.00%172598111.751.06-1.67-61.17%229295
5.57+2.18+64.31%3,9532,367112.001.08-1.73-61.57%4,3021,491
5.20+1.95+60.00%1,246481112.251.32-1.59-54.64%1,0051,026
5.00+1.88+60.26%1,6531,341112.501.20-1.85-60.66%805397
5.17+2.17+72.33%992819112.751.25-1.92-60.57%587279
5.00+2.16+76.06%5,8512,450113.001.35-1.99-59.58%2,860372
3.90+1.15+41.82%759538113.251.54-1.87-54.84%592439
4.32+1.72+66.15%1,5811,767113.501.48-1.99-57.35%1,225410
4.37+1.86+74.10%895480113.751.56-2.03-56.55%2,705126
4.30+1.91+79.92%15,0526,361114.001.60-2.23-58.22%14,870778
4.00+1.74+76.99%1,722625114.251.73-2.27-56.75%1,750147
3.90+1.74+80.56%3,883994114.501.81-2.34-56.39%3,473352
3.82+1.74+83.65%3,649453114.751.88-2.42-56.28%3,281341
3.65+1.67+84.34%22,9757,152115.001.95-2.50-56.18%8,2564,175
3.04+1.44+90.00%10,8782,479116.002.40-2.50-51.02%2,059669
2.49+1.20+93.02%8,6611,869117.002.80-2.85-50.44%713839
2.23+1.07+92.24%1,7971,191117.503.10-4.30-58.11%329458
2.00+0.95+90.48%7,9642,135118.003.55-3.28-48.02%402571
1.85+0.87+88.78%1,037707118.253.55-4.65-56.71%231104
1.78+0.85+91.40%9661,819118.504.15-2.65-38.97%299212
1.62+0.73+82.02%1,4361,569118.754.03-2.72-40.30%20180
1.59+0.76+91.57%5,8881,491119.004.10-3.70-47.44%222579
1.42+0.64+82.05%474489119.254.65-2.75-37.16%113313
1.31+0.59+81.94%1,141355119.504.80-3.95-45.14%160309
1.26+0.57+82.61%497373119.755.00-5.23-51.12%13368
1.24+0.60+93.75%17,42716,941120.004.80-3.07-39.01%1,0681,148
1.13+0.45+66.18%7341,233120.255.45-4.90-47.34%80163
1.08+0.49+83.05%6973,175120.505.12-4.28-45.53%83310
0.99+0.42+73.68%821283120.755.16-6.39-55.32%193134
0.93+0.43+86.00%3,1031,570121.005.55-3.24-36.86%95250
0.86+0.35+68.63%2,036324121.256.45-3.65-36.14%12210
0.82+0.36+78.26%831510121.507.55-5.48-42.06%1388
0.75+0.31+70.45%256266121.756.95-3.30-32.20%3948
0.71+0.30+73.17%2,1392,640122.006.30-5.50-46.61%86531
0.60+0.23+62.16%150177122.256.30-4.70-42.73%29136
0.61+0.26+74.29%6781,357122.507.71-4.79-38.32%2662
0.54+0.20+58.82%181532122.7517.420.00-13217
0.54+0.24+80.00%1,004937123.007.98-4.26-34.80%18313
0.48+0.18+60.00%267590123.258.28-3.82-31.57%1108
0.39+0.11+39.29%561755123.509.04-1.96-17.82%2491
0.34+0.08+30.77%341163123.758.20-6.08-42.58%16154
0.38+0.14+58.33%1,1361,309124.008.80-2.85-24.46%32340
0.34+0.12+54.55%73185124.258.99-2.81-23.81%8161
0.32+0.11+52.38%103258124.5014.110.00-21392
0.28+0.07+33.33%423107124.759.77-3.93-28.69%629
0.29+0.11+61.11%4,2553,058125.008.95-4.20-31.94%4911,002
0.25+0.08+47.06%606910125.259.90-4.88-33.02%1115
0.19+0.03+18.75%240328125.5016.050.00-2187
0.19+0.02+11.76%43245125.7517.000.00-29274
0.19+0.03+18.75%5341,491126.0012.02-10.78-47.28%1350
0.13+0.01+8.33%2,397829127.0012.27-5.60-31.34%7596
0.12+0.01+9.09%711877127.5012.25-3.07-20.04%31960
0.11+0.01+10.00%7271,139128.0011.48-8.44-42.37%4409
0.080.00-4341,356129.0013.59-3.96-22.56%10395
0.05-0.03-37.50%4,2367,603130.0014.65-3.15-17.70%35656
0.050.00-8763,801131.0015.68-4.77-23.33%182
0.03-0.01-25.00%1693,781132.0017.68-8.99-33.71%11152
0.04+0.01+33.33%1204,177132.5022.000.00-3114
0.02-0.01-33.33%411411133.0022.730.00-228
0.02-0.01-33.33%592,287134.0024.560.00-100155
0.02-0.01-33.33%3649,473135.0026.160.00-1179
0.020.00-311,794136.0033.050.00-2019
0.01-0.01-50.00%18912,069137.0022.38+9.53+74.16%2021
0.020.00-991,546137.5034.000.00-4048
0.03+0.02+200.00%231,542138.0023.25+6.25+36.76%50
0.020.00-1052,315139.0028.850.00-211
0.020.00-2682,181140.0024.15-5.30-18.00%2145
0.010.00-3614141.0019.100.00--0
0.02+0.01+100.00%7968142.0036.200.00-14
0.01-0.01-50.00%86538142.5018.550.00-80
0.010.00-7424143.0030.55-8.45-21.67%30
0.02+0.01+100.00%1222,757144.0040.630.00-200
0.010.00-1622,164145.0041.550.00-260
0.01-0.01-50.00%553676146.0035.810.00-200
0.010.00-117570147.0039.580.00-30
0.01-0.02-66.67%114365147.5042.380.00--0
0.010.00-51,059148.0027.650.00--0
0.010.00-27262149.0045.000.00-1500
0.010.00-243,416150.0043.250.00-10
0.01-0.01-50.00%1427151.00-----
0.020.00-6140152.0043.200.00-10
0.010.00-20462152.5044.180.00--0
0.020.00-1399153.0037.50-3.60-8.76%1015
0.010.00-1899155.0033.400.00-600
0.010.00-5827157.5034.200.00--0
0.010.00-261,803160.0046.860.00--0
0.010.00-13,171162.5052.300.00-10
0.010.00-1003,674165.0061.950.00-210
0.010.00-2110,155167.5041.200.00-100
0.010.00-13,199170.00-----
0.010.00-11,841175.00-----
0.010.00-122180.0075.680.00-110
-----1,200.000.45+0.17+60.71%255
-----1,300.000.67+0.17+34.00%332
-----1,340.000.78-0.03-3.70%29
-----1,400.000.89-0.65-42.21%220
-----1,420.003.290.00--2
-----1,440.000.890.00-111
-----1,460.001.10-0.90-45.00%17
-----1,480.001.840.00-15
921.550.00-231,500.001.40-0.02-1.41%624
901.470.00-111,520.004.900.00--7
-----1,540.002.800.00-45
-----1,560.001.92-2.83-59.58%12
-----1,580.0022.500.00-1411
-----1,600.002.37-0.15-5.95%230
-----1,620.004.210.00-12
-----1,640.002.82-0.43-13.23%17
-----1,660.003.08-0.17-5.23%134
-----1,680.004.370.00-17
-----1,700.003.86+0.71+22.54%433
-----1,720.004.770.00-14
-----1,740.004.930.00-27
-----1,760.005.75+1.65+40.24%317
-----1,780.006.750.00-118
660.60+32.55+5.18%521,800.005.70-0.27-4.52%834
-----1,820.005.92-0.98-14.20%29
-----1,840.006.95+1.00+16.81%26
-----1,860.008.00+1.39+21.03%1350
-----1,880.008.58+1.48+20.85%1014
-----1,900.009.26+1.78+23.80%875
-----1,920.0010.00+1.51+17.79%228
-----1,940.009.580.00-414
349.130.00-111,960.0013.00+2.37+22.30%211
-----1,980.0013.53+2.03+17.65%923
501.750.00-172,000.0015.00+2.99+24.90%3570
181.770.00--12,020.0017.50+3.75+27.27%221
211.800.00--62,030.0016.40+1.94+13.42%123
-----2,035.0022.450.00-115
158.040.00--12,040.0017.00-6.00-26.09%211
-----2,045.0018.64-5.83-23.83%220
230.950.00--12,050.0019.25+2.45+14.58%512
167.000.00-1132,060.0016.500.00-28
139.000.00--12,065.0021.40-6.42-23.08%17
140.000.00--22,070.0023.09+0.09+0.39%52
150.000.00--42,075.0024.42+0.82+3.47%27
-----2,080.0018.860.00-27
400.000.00-132,085.0037.850.00-112
138.000.00--12,090.0024.17+4.22+21.15%18
187.400.00--12,095.0024.97-115.03-82.16%45
392.470.00-31,2342,100.0024.00+5.40+29.03%261,282
388.170.00-122,105.0030.850.00-113
237.300.00-242,110.0036.120.00-59
233.650.00-212,115.0024.95-7.43-22.95%13
358.81+217.43+153.79%142,120.0023.280.00-113
144.000.00--12,125.0027.42-67.28-71.05%12
137.000.00-212,130.0029.85+4.15+16.15%211
148.300.00-132,135.0031.10-9.36-23.13%112
233.850.00-182,140.0027.290.00-223
146.730.00--22,145.0032.40-9.60-22.86%136
335.650.00-1402,150.0032.00+6.12+23.65%640
313.320.00-142,155.0034.45-5.80-14.41%6913
306.870.00-142,160.0034.40+6.60+23.74%219
305.210.00-162,165.0036.05-8.33-18.77%311
140.000.00-142,170.0037.05+7.80+26.67%336
96.500.00-122,175.0037.44-127.06-77.24%102
95.520.00-252,180.0038.95-0.47-1.19%4430
162.000.00--12,185.0048.140.00-14
304.30+161.95+113.77%142,190.0040.00+8.59+27.35%164
140.800.00--12,195.0041.90+9.69+30.08%364
284.28-46.43-14.04%24332,200.0037.50+6.35+20.39%3644
130.510.00--22,205.0042.95+1.45+3.49%13
156.640.00-112,210.0032.500.00-65
141.270.00-122,215.0075.350.00-15
269.15-47.50-15.00%1162,220.0038.40+1.18+3.17%111
297.940.00-192,225.0052.630.00-33
258.00-19.26-6.95%1382,230.0048.720.00-22
250.910.00-122,235.00123.840.00-11
215.000.00-10232,240.0048.15+7.75+19.18%341
260.27+8.27+3.28%382,245.0048.45-8.92-15.55%137
253.95-27.35-9.72%3202,250.0045.390.00-117
223.550.00-152,255.0055.150.00-15
248.85+18.30+7.94%1122,260.0052.60-7.56-12.57%412
126.430.00-652,265.0059.43+12.97+27.92%313
253.400.00-1232,270.0068.700.00-25
272.640.00-142,275.00-----
224.15-13.28-5.59%1342,280.0065.970.00-519
221.330.00-552,285.0063.28-17.32-21.49%42
220.63+98.38+80.47%3042,290.0068.870.00-718
216.00+1.57+0.73%162,295.0065.80-12.49-15.95%29
213.53-40.97-16.10%34632,300.0063.42+8.81+16.13%20221
193.51+32.49+20.18%662,320.0071.10-3.84-5.12%417
187.22-13.53-6.74%3122,340.0078.08+12.08+18.30%619
180.72-28.98-13.82%3172,350.0082.39+13.44+19.49%2424
184.41-22.08-10.69%4162,360.0073.660.00-189
143.790.00-372,365.00-----
155.00-50.76-24.67%1102,370.0075.000.00-29
164.45-12.80-7.22%1522,375.00-----
171.61-16.39-8.72%6162,380.0078.850.00-319
176.50+14.55+8.98%562,385.00-----
198.800.00-152,390.00117.210.00-128
168.100.00-672,395.00-----
145.36-39.25-21.26%111012,400.00106.12+24.12+29.41%927
143.52+4.66+3.36%30382,405.00-----
140.78-11.89-7.79%30342,410.00-----
134.87+0.02+0.01%242,415.00-----
165.000.00-2142,420.00116.15+24.42+26.62%14
138.25-23.35-14.45%7132,425.00117.94-19.18-13.99%19
135.55-27.51-16.87%7152,430.00120.90+6.90+6.05%415
125.65-33.99-21.29%11102,440.00-----
122.62-31.79-20.59%18422,450.00-----
113.32-36.68-24.45%13242,460.00-----
117.50-27.00-18.69%5122,470.00-----
105.15-39.85-27.48%5202,480.00119.870.00-220
103.59-10.41-9.13%282,490.00141.50+26.50+23.04%212
98.00-35.61-26.65%53862,500.00148.90+19.34+14.93%313
92.00-23.53-20.37%2172,520.00-----
82.00-24.33-22.88%4322,540.00173.40+12.23+7.59%229
76.49-27.30-26.30%15472,550.00184.40-2.20-1.18%232
72.78-24.54-25.22%292,560.00190.31+18.77+10.94%94
64.81-20.95-24.43%7412,580.00231.290.00-61
62.50-25.20-28.73%19712,600.00218.05-7.35-3.26%103
54.65-22.37-29.04%3372,620.00-----
49.30-14.20-22.36%261932,640.00267.300.00-1012
51.45-16.41-24.18%7622,650.00232.00+18.00+8.41%114
49.800.00-282,660.00-----
40.18-14.64-26.71%52662,680.00-----
36.94-15.33-29.33%2183002,700.00276.00-38.50-12.24%39
36.64+0.03+0.08%9632,720.00-----
28.00-15.95-36.29%3281,0512,740.00-----
27.10-13.55-33.33%9632,750.00328.45+22.45+7.34%24
27.00-9.98-26.99%12152,760.00-----
24.50-9.75-28.47%18612,780.00-----
23.40-9.45-28.77%33502,800.00-----
21.33-6.41-23.11%15222,820.00-----
18.60-8.25-30.73%22242,840.00356.830.00-4545
17.72-7.62-30.07%14282,850.00630.420.00-12
14.70-8.30-36.09%932,860.00374.380.00-4546
14.50-6.89-32.21%106612,880.00494.190.00-115
13.33-4.08-23.43%32812,900.00685.650.00--5
12.07-4.51-27.20%482,920.00532.340.00-12
10.70-3.39-24.06%13242,940.00698.550.00--2
12.00-1.47-10.91%1172,950.00847.500.00-11
8.09-4.26-34.49%1052403,000.00560.74-197.22-26.02%31
6.65-3.05-31.44%193,050.00883.550.00--1
5.60-2.00-26.32%11553,100.00666.49+66.49+11.08%64
4.85-2.15-30.71%3363,150.00-----
4.10-1.71-29.43%13633,200.00937.100.00-12
3.75-1.55-29.25%181553,250.001,059.870.00--0
3.35-1.20-26.37%231783,300.00-----
3.00-1.10-26.83%764343,350.001,227.640.00--0