Mercado abrirá em 8 h 7 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.630,32+3,93 (+0,11%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
30 de julho de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,551.800.00-202,080.000.010.00-280
1,555.200.00-802,090.000.020.00-10
1,534.950.00-102,100.000.050.00-100
-----2,110.000.630.00-40
-----2,120.001.020.00-720
-----2,130.000.050.00-620
-----2,140.000.040.00-50
-----2,150.001.450.00-4546
-----2,160.000.130.00-10
-----2,170.000.110.00--0
1,388.450.00-102,190.000.300.00-10
1,359.650.00--02,200.000.010.00-440
1,499.700.00--02,210.000.400.00-10
-----2,220.001.000.00--0
-----2,230.000.400.00--0
1,495.600.00-102,240.000.430.00-10
1,371.000.00-102,250.000.050.00-1900
-----2,260.000.300.00-20
1,463.450.00-102,270.000.560.00-10
1,341.000.00-102,280.000.050.00-90
1,335.200.00--02,290.000.360.00-30
-----2,300.000.010.00-20
1,187.170.00-442,310.000.100.00-200
1,426.800.00-102,320.000.050.00-340
1,412.000.00-102,330.000.050.00-100
1,291.750.00-102,340.000.100.00-30
1,264.750.00--02,350.000.010.00-10
-----2,360.000.080.00-1600
1,251.000.00-102,370.000.940.00--0
1,300.000.00--02,380.000.050.00-200
1,150.830.00-102,390.000.050.00-170
1,197.600.00--02,400.000.050.00-100
1,144.350.00-102,410.000.250.00-30
1,100.450.00--02,420.000.030.00-650
1,109.250.00--02,430.000.040.00-20
1,094.920.00--02,440.000.050.00-10
-----2,450.000.050.00-420
-----2,460.000.010.00-10
-----2,470.003.750.00-11
-----2,480.001.000.00-20
-----2,490.001.350.00-40
1,265.400.00-122,500.000.030.00-10
-----2,510.000.770.00-30
-----2,520.000.500.00-20
-----2,530.000.250.00-10
-----2,540.000.050.00-120
1,109.700.00-502,550.000.050.00-900
-----2,560.000.100.00-70
-----2,570.000.030.00-30
-----2,580.001.400.00--0
-----2,590.000.080.00-60
851.180.00--02,600.000.030.00-70
-----2,610.000.070.00-200
1,082.550.00--02,620.000.040.00-50
-----2,630.000.500.00-110
-----2,640.000.050.00-10
1,050.210.00-602,650.000.150.00-10
-----2,660.000.490.00-110
-----2,670.000.060.00-20
-----2,680.000.210.00-100
-----2,690.000.150.00-20
929.100.00-2502,700.000.050.00-340
958.500.00--02,710.000.360.00-10
-----2,720.000.420.00-30
801.300.00-402,730.000.150.00-10
805.950.00--02,740.000.090.00-40
816.300.00--02,750.000.160.00-50
773.250.00-102,760.000.430.00-350
815.950.00-202,770.000.110.00-10
777.500.00-602,780.000.280.00-80
776.600.00-102,790.000.120.00-320
778.550.00-102,800.000.090.00-370
834.980.00-102,810.000.110.00-20
-----2,820.000.110.00-160
706.050.00-102,830.000.280.00-110
733.650.00-102,840.000.050.00-10
768.230.00-11502,850.000.090.00-150
830.750.00-802,860.000.190.00-60
-----2,870.000.150.00-170
-----2,880.000.170.00-1170
681.000.00-102,890.000.190.00-100
780.650.00-102,900.000.140.00-4760
664.400.00-102,910.000.130.00-50
668.750.00-102,920.000.110.00-60
662.850.00-402,930.000.530.00-20
660.150.00-102,940.000.130.00-630
-----2,950.000.180.00-2490
628.950.00-302,960.000.150.00-770
639.350.00-302,970.000.170.00-150
650.850.00-102,980.000.760.00-170
648.070.00-1802,990.000.330.00-40
631.100.00-403,000.000.140.00-3610
579.150.00-803,010.000.200.00-190
574.950.00-603,020.000.310.00-110
577.900.00-103,030.000.350.00-130
593.350.00-103,040.000.120.00-180
571.250.00-303,050.000.200.00-510
564.200.00-303,060.000.290.00-140
573.850.00-303,070.000.280.00-80
542.100.00-8603,080.000.310.00-590
534.430.00-203,090.000.280.00-240
533.800.00-903,100.000.320.00-7260
494.600.00-103,110.000.370.00-100
556.000.00-303,120.000.340.00-630
504.850.00-2803,130.000.370.00-280
492.000.00-1703,140.000.380.00-360
474.450.00-703,150.000.370.00-2660
472.000.00-1103,160.000.440.00-360
451.950.00-703,170.000.510.00-200
453.350.00-8103,180.000.510.00-540
444.350.00-103,190.000.600.00-1860
432.190.00-4303,200.000.640.00-1,1970
445.700.00-1103,210.000.740.00-1610
435.550.00-103,220.000.680.00-1780
394.850.00-103,225.000.800.00-190
414.600.00-603,230.000.820.00-1320
366.350.00-103,235.000.920.00-130
393.720.00-503,240.000.840.00-2800
380.150.00-103,245.000.970.00-510
383.810.00-3803,250.000.950.00-4500
357.800.00-103,255.001.400.00-1090
365.350.00-203,260.001.000.00-670
339.950.00-303,265.001.150.00-120
338.100.00-303,270.001.190.00-2010
346.350.00-103,275.001.260.00-700
337.290.00-303,280.001.210.00-800
339.450.00-103,285.001.310.00-420
344.300.00-203,290.001.370.00-840
319.000.00-203,295.001.480.00-810
336.000.00-1103,300.001.430.00-8840
318.160.00-503,305.001.590.00-410
308.730.00-903,310.001.730.00-610
312.850.00-103,315.001.700.00-950
303.000.00-203,320.001.890.00-700
313.200.00-303,325.001.900.00-740
287.650.00-303,330.002.020.00-810
291.800.00-203,335.001.950.00-820
286.300.00-2203,340.002.280.00-690
279.310.00-1103,345.002.710.00-1130
290.700.00-3203,350.002.500.00-4400
288.100.00-103,355.002.650.00-1080
263.100.00-2003,360.002.980.00-1130
260.030.00-203,365.003.000.00-800
265.780.00-403,370.003.020.00-1110
261.000.00-1003,375.003.600.00-1350
237.600.00-803,380.003.530.00-2980
239.200.00-303,385.004.030.00-1190
250.450.00-903,390.003.890.00-2480
263.180.00-1103,395.004.130.00-8750
241.000.00-17703,400.004.500.00-1,9460
234.500.00-3003,405.004.800.00-3270
226.000.00-703,410.005.130.00-3290
213.900.00-403,415.005.250.00-1000
216.950.00-1903,420.005.790.00-3030
223.200.00-403,425.005.920.00-6830
211.800.00-1903,430.006.350.00-3030
187.150.00-1103,435.006.640.00-1900
192.850.00-803,440.007.270.00-3900
192.970.00-803,445.007.980.00-3030
190.000.00-2103,450.008.250.00-7100
187.950.00-703,455.008.530.00-1360
180.850.00-2203,460.009.380.00-2120
178.400.00-803,465.009.850.00-900
173.450.00-2703,470.0010.000.00-2640
167.180.00-1403,475.0011.250.00-1490
154.990.00-1203,480.0011.920.00-3840
158.810.00-1603,485.0012.690.00-3310
155.150.00-1403,490.0013.660.00-3190
151.050.00-3003,495.0014.470.00-3350
149.000.00-1,68203,500.0015.450.00-1,4910
150.000.00-1803,505.0016.470.00-1700
141.500.00-9403,510.0017.370.00-2000
122.440.00-1103,515.0018.630.00-810
133.720.00-4103,520.0020.020.00-1530
133.250.00-3803,525.0021.270.00-1620
124.690.00-5403,530.0021.850.00-860
108.690.00-2103,535.0023.670.00-840
118.140.00-1003,540.0025.830.00-1980
114.040.00-1603,545.0027.000.00-2210
111.750.00-21203,550.0028.970.00-1,1170
102.950.00-1803,555.0030.180.00-3480
107.750.00-7003,560.0032.420.00-6480
98.250.00-2903,565.0032.100.00-1930
101.100.00-2803,570.0034.300.00-2590
95.140.00-6003,575.0036.950.00-2920
95.270.00-9003,580.0039.290.00-3120
87.000.00-8403,585.0041.610.00-2070
87.130.00-7003,590.0044.020.00-3700
84.520.00-15603,595.0045.800.00-3640
81.250.00-3,08303,600.0048.420.00-3,5330
81.550.00-29703,605.0051.410.00-2730
76.400.00-51603,610.0053.760.00-5110
73.590.00-36803,615.0055.000.00-4410
71.720.00-89403,620.0058.600.00-7640
68.400.00-66403,625.0060.800.00-3320
64.500.00-1,60103,630.0063.900.00-9720
63.050.00-1,02403,635.0065.520.00-4330
61.140.00-1,28303,640.0068.830.00-3760
57.700.00-81603,645.0071.420.00-1510
56.000.00-5,36103,650.0073.920.00-9640
51.900.00-85103,655.0079.320.00-1430
52.800.00-63503,660.0080.690.00-910
52.750.00-19503,665.0087.100.00-430
48.940.00-43503,670.0086.640.00-970
45.700.00-56603,675.0089.380.00-200
44.000.00-41603,680.0092.480.00-830
43.040.00-16703,685.0095.870.00-440
41.250.00-46903,690.0099.070.00-1340
38.650.00-15303,695.00103.820.00-720
37.390.00-6,99503,700.00102.450.00-3230
35.600.00-25503,705.00116.680.00-70
34.120.00-52503,710.00108.490.00-220
32.200.00-5003,715.00121.050.00-80
31.600.00-40403,720.00135.460.00-360
30.380.00-31103,725.00131.000.00-70
28.610.00-41603,730.00126.500.00-130
26.020.00-31103,740.00135.750.00-640
23.000.00-1,51003,750.00146.250.00-800
22.000.00-29803,760.00148.580.00-2740
19.650.00-31703,770.00157.220.00-1240
17.900.00-41203,780.00169.450.00-40
16.540.00-31003,790.00188.000.00-70
14.510.00-5,20903,800.00184.120.00-470
13.500.00-25703,810.00187.650.00-100
12.700.00-29903,820.00153.050.00-30
11.550.00-24703,830.00207.200.00-40
10.700.00-28603,840.00223.500.00-10
9.850.00-1,34103,850.00248.320.00-70
9.000.00-17903,860.00261.750.00-10
8.570.00-61103,870.00249.350.00-20
8.000.00-14403,880.00294.700.00-60
7.000.00-12603,890.00271.600.00-50
6.450.00-1,57403,900.00273.450.00-290
6.500.00-20903,910.00289.350.00-50
5.800.00-20003,920.00301.300.00-30
5.740.00-13203,930.00300.000.00-20
5.000.00-15503,940.00318.150.00-10
4.740.00-62403,950.00323.750.00-100
4.460.00-9703,960.00336.080.00-10
4.150.00-12803,970.00360.300.00-200
4.020.00-12903,980.00350.270.00-30
3.640.00-23503,990.00375.450.00-40
3.450.00-3,77604,000.00370.850.00-210
3.150.00-14404,010.00377.100.00-10
3.000.00-11304,020.00397.500.00-200
2.820.00-4604,030.00419.700.00-10
2.750.00-20204,040.00403.800.00-10
2.500.00-29804,050.00427.950.00-80
2.370.00-3504,060.00421.850.00-40
2.200.00-10204,070.00-----
2.100.00-1904,080.00-----
2.090.00-2304,090.00424.100.00-20
1.920.00-72404,100.00505.760.00-10
1.800.00-16704,110.00-----
1.620.00-3604,120.00-----
1.560.00-1604,130.00-----
1.440.00-1404,140.00-----
1.470.00-20304,150.00512.100.00-40
1.250.00-804,160.00-----
1.270.00-1104,170.00560.900.00-30
1.770.00-204,180.00568.600.00-50
1.100.00-1304,190.00567.150.00-40
1.060.00-70404,200.00565.610.00-30
1.050.00-1804,210.00-----
0.940.00-1704,220.00-----
1.000.00-904,230.00-----
0.860.00-304,240.00629.100.00-50
0.800.00-16304,250.00638.350.00-10
0.780.00-1604,260.00646.550.00-10
1.350.00-304,270.00592.200.00-10
0.640.00-3104,280.00653.600.00-10
0.640.00-2004,290.00667.950.00-10
0.580.00-56804,300.00670.550.00-20
0.600.00-1704,310.00675.600.00-20
0.400.00-504,320.00697.200.00-10
0.800.00-4604,330.00656.350.00-10
1.000.00-804,340.00713.400.00-10
0.430.00-17304,350.00703.200.00-80
0.380.00-704,360.00689.800.00-50
1.290.00-204,370.00759.450.00-40
0.580.00-804,380.00688.600.00-10
0.300.00-804,390.00715.950.00-80
0.370.00-20004,400.00791.250.00-30
0.290.00-904,410.00-----
0.540.00-104,420.00-----
-----4,440.00822.200.00-20
0.290.00-604,450.00779.250.00-30
0.450.00-204,460.00-----
0.230.00-104,470.00841.600.00-10
-----4,480.00864.300.00-720
0.270.00-2804,490.00886.350.00-70
0.190.00-38404,500.00863.100.00-10
0.200.00-2504,550.00933.150.00-20
0.130.00-7104,600.00932.100.00-10
0.220.00-3604,650.001,030.750.00-10
0.080.00-3304,700.001,072.700.00--0
0.160.00-1504,750.001,059.750.00--0
0.100.00-2404,800.001,158.900.00-10
0.050.00-1104,850.001,149.200.00-10
0.070.00-3104,900.00-----
0.050.00-904,950.001,246.800.00--0
0.060.00-14105,000.001,295.000.00-10
0.020.00-405,050.00-----
0.030.00-505,100.00-----
0.030.00-3405,150.00-----
0.040.00-13305,200.001,580.500.00-10
0.040.00-305,300.001,647.050.00-30
0.020.00-705,400.001,784.700.00-50
0.050.00-11005,500.001,866.550.00-250