Mercado abrirá em 4 h 37 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.151,94-71,97 (-2,23%)
No fechamento: 4:00PM EDT

3.143,83 -8,11 (-0,26%)
Pré-Abertura: 4:22AM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
14 de maio de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,162.640.00-102,010.000.120.00-10
1,145.790.00-102,020.000.350.00--0
-----2,030.000.050.00-10
1,139.990.00-202,040.000.530.00-30
-----2,050.000.600.00--0
-----2,060.000.020.00-100
1,129.480.00-102,070.000.160.00--0
1,150.950.00--02,080.000.120.00-10
-----2,090.000.130.00-40
1,399.500.00-102,100.000.040.00-150
-----2,120.000.330.00--0
-----2,140.000.050.00-10
-----2,150.000.030.00-10
-----2,160.000.260.00--0
-----2,170.000.230.00--0
-----2,190.000.040.00-190
985.630.00-1602,200.000.090.00-470
-----2,210.000.010.00-10
-----2,230.000.010.00--0
-----2,250.000.050.00-50
-----2,260.001.290.00-10
-----2,270.000.570.00-10
-----2,280.001.300.00--0
-----2,290.000.700.00-20
-----2,300.000.060.00-250
-----2,310.000.100.00-20
-----2,320.000.100.00-10
-----2,330.000.050.00-20
-----2,340.000.050.00-20
-----2,350.000.090.00-220
-----2,360.000.230.00-40
-----2,370.000.050.00-20
-----2,380.000.050.00-20
-----2,390.000.040.00-20
931.920.00--02,400.000.030.00-80
-----2,410.000.030.00-20
-----2,420.000.050.00-20
-----2,430.000.050.00--0
-----2,440.000.010.00-10
-----2,450.000.060.00-200
-----2,460.000.110.00-10
730.700.00--02,470.000.070.00--0
754.600.00--02,480.000.100.00-60
-----2,490.000.160.00-40
796.480.00-102,500.000.070.00-560
-----2,510.000.100.00-300
692.650.00-102,520.000.080.00-20
-----2,530.000.150.00-50
753.580.00-1002,540.000.020.00-130
-----2,550.000.130.00-210
-----2,560.000.220.00-10
634.530.00-1502,570.000.100.00-30
558.550.00-102,580.000.120.00-170
-----2,590.000.130.00-940
-----2,600.000.170.00-1460
552.240.00-1002,610.000.200.00-100
-----2,620.000.240.00-110
-----2,630.000.200.00-250
585.400.00-302,640.000.250.00-20
657.070.00--02,650.000.240.00-330
551.550.00-602,660.000.230.00-170
-----2,670.000.230.00-80
520.950.00-2102,680.000.250.00-840
-----2,690.000.530.00-100
522.840.00-8102,700.000.330.00-3290
488.350.00-102,710.000.390.00-430
665.020.00-1102,720.000.400.00-60
468.600.00-302,730.000.420.00-270
663.310.00-1102,740.000.860.00-70
-----2,750.000.550.00-1500
396.250.00-302,760.000.550.00-660
455.850.00-302,770.000.710.00-500
-----2,780.000.530.00-2360
-----2,790.000.860.00-1430
384.800.00-202,800.000.820.00-8020
403.300.00-202,810.000.990.00-260
-----2,820.001.000.00-530
-----2,830.001.100.00-680
564.050.00-802,840.001.150.00-2450
351.550.00-202,850.001.320.00-2330
678.600.00-302,860.001.360.00-910
293.500.00-202,870.001.550.00-530
273.800.00-102,880.001.770.00-3160
601.500.00-702,890.001.900.00-6870
254.000.00-2902,900.001.800.00-1,1140
245.500.00-1102,910.002.170.00-1510
224.800.00-702,920.002.150.00-1310
222.650.00-602,930.002.340.00-1000
-----2,940.002.630.00-1490
198.900.00-1202,950.002.800.00-6730
193.200.00-1102,960.003.050.00-1800
182.450.00-802,970.003.350.00-2000
172.850.00-502,980.003.650.00-9100
158.900.00-2702,990.004.060.00-5010
160.000.00-18403,000.004.700.00-3,3250
142.660.00-22503,010.005.000.00-9210
142.900.00-603,020.006.150.00-5050
130.250.00-103,030.006.390.00-4580
121.220.00-1203,040.006.940.00-1,0120
108.650.00-1603,045.008.130.00-4870
114.000.00-7703,050.008.190.00-2,0730
105.000.00-10503,055.008.920.00-2450
107.050.00-903,060.009.500.00-6860
102.500.00-25703,065.0010.600.00-6050
96.170.00-11403,070.0010.560.00-6030
92.800.00-38203,075.0011.750.00-3960
96.950.00-5503,080.0012.590.00-7990
76.800.00-23803,085.0013.310.00-3560
80.100.00-9003,090.0014.600.00-8410
78.950.00-14903,095.0015.200.00-8230
70.600.00-1,50203,100.0017.100.00-9,0030
70.550.00-11603,105.0017.200.00-1,0050
65.700.00-22403,110.0020.000.00-8730
60.650.00-9903,115.0021.500.00-5980
55.900.00-53903,120.0021.500.00-1,6310
53.300.00-25503,125.0024.530.00-8210
51.800.00-37903,130.0025.400.00-2,5910
49.500.00-49003,135.0026.850.00-1,1640
43.950.00-1,46703,140.0028.400.00-4,1240
42.000.00-1,20803,145.0031.930.00-2,9620
38.000.00-7,42103,150.0032.420.00-16,9800
35.500.00-1,44403,155.0034.690.00-1,6820
32.750.00-2,60203,160.0038.420.00-3,3300
30.150.00-1,39003,165.0040.570.00-1,3620
27.900.00-2,47203,170.0044.100.00-3,3010
27.500.00-1,77203,175.0045.800.00-1,4470
24.000.00-3,25503,180.0047.900.00-4,0980
22.350.00-1,35803,185.0051.150.00-1,2420
20.250.00-2,47503,190.0053.850.00-2,0060
18.080.00-1,28803,195.0058.190.00-6100
16.500.00-15,29903,200.0061.000.00-4,4280
15.170.00-1,14903,205.0064.350.00-2300
13.400.00-1,32703,210.0068.540.00-3940
12.150.00-69503,215.0071.200.00-1810
10.800.00-2,31403,220.0069.440.00-4390
10.150.00-90403,225.0088.050.00-1810
8.830.00-1,20003,230.0089.000.00-2730
7.920.00-65403,235.0087.800.00-780
6.800.00-1,84203,240.0096.430.00-2920
6.260.00-97603,245.0098.650.00-460
5.450.00-6,08703,250.00102.150.00-5390
4.940.00-90103,255.00108.900.00-420
4.580.00-1,20503,260.00110.000.00-760
4.050.00-80103,265.00125.600.00-440
3.500.00-92203,270.00110.000.00-750
3.300.00-1,05303,275.00121.650.00-440
2.820.00-1,19603,280.00129.460.00-530
2.840.00-78103,285.00138.700.00-170
2.330.00-61203,290.00128.690.00-610
2.000.00-80703,295.00142.000.00-1830
1.830.00-6,83603,300.00144.350.00-2590
1.630.00-74203,305.00164.000.00-1490
1.480.00-1,28103,310.00153.560.00-540
1.420.00-39803,315.00159.450.00-300
1.250.00-90503,320.00178.250.00-1690
1.190.00-1,02203,325.00164.600.00-1010
1.100.00-70303,330.00182.950.00-890
0.990.00-23803,335.00186.430.00-670
0.900.00-56003,340.00189.250.00-550
0.950.00-38203,345.00187.500.00-470
0.770.00-1,62503,350.00189.750.00-1730
0.710.00-25703,355.00193.000.00-130
0.710.00-31603,360.00203.650.00-200
0.640.00-8603,365.00208.650.00-220
0.590.00-61303,370.00223.050.00-380
0.580.00-38903,375.00225.000.00-50
0.500.00-30003,380.00225.580.00-50
0.560.00-16503,385.00234.000.00-150
0.490.00-16103,390.00251.550.00-20
0.440.00-40703,395.00246.170.00-120
0.460.00-1,85603,400.00248.650.00-330
0.400.00-49003,405.00248.400.00-40
0.430.00-17103,410.00252.310.00-10
0.280.00-6103,415.00259.940.00-50
0.340.00-35603,420.00262.780.00-60
0.250.00-37803,425.00239.680.00-10
0.260.00-18203,430.00275.260.00-90
0.350.00-703,435.00251.630.00-10
0.290.00-9703,440.00256.630.00-10
0.300.00-2603,445.00218.940.00-30
0.240.00-19203,450.00285.730.00-390
0.230.00-4603,455.00309.200.00-20
0.290.00-16603,460.00293.350.00-190
0.240.00-10903,465.00324.020.00-130
0.210.00-7203,470.00329.020.00-20
0.230.00-13803,475.00254.220.00-150
0.160.00-6703,480.00318.360.00-20
0.220.00-4403,485.00330.000.00-10
0.200.00-3503,490.00335.820.00-40
0.160.00-2303,495.00348.540.00-20
0.200.00-36403,500.00345.820.00-430
0.170.00-8203,505.00282.700.00-10
0.140.00-3203,510.00324.280.00-10
0.300.00-303,515.00366.650.00-10
0.160.00-7103,520.00326.950.00-10
0.150.00-7203,525.00348.820.00-10
0.120.00-1903,530.00352.600.00-30
0.120.00-3803,535.00388.000.00-70
0.120.00-26603,540.00310.790.00-20
0.180.00-2003,545.00333.250.00-20
0.120.00-15803,550.00403.050.00-350
0.130.00-803,555.00125.350.00-20
0.140.00-603,560.00422.330.00-10
0.090.00-4103,565.00378.400.00-20
0.040.00-6303,570.00409.020.00-20
0.120.00-1103,575.00410.050.00-630
0.080.00-7003,580.00418.450.00-1290
0.100.00-13103,585.00436.440.00-1170
0.090.00-12103,590.00447.000.00-530
0.160.00-5603,595.00432.860.00-960
0.060.00-33303,600.00434.500.00-1090
0.100.00-9803,605.00429.410.00-20
0.120.00-1303,610.00314.900.00-30
0.090.00-203,620.00-----
0.010.00-303,630.00421.100.00-110
0.060.00-503,640.00469.750.00-10
0.100.00-6403,650.00435.030.00-130
0.060.00-303,660.00466.310.00-40
0.130.00-1003,670.00484.750.00-30
0.030.00-703,680.00494.750.00-10
0.070.00-1403,690.00-----
0.100.00-21403,700.00400.150.00-340
0.040.00-903,710.00-----
0.040.00-2203,720.00493.040.00-650
0.030.00-203,730.00-----
0.140.00-1403,740.00517.750.00-160
0.060.00-2003,750.00434.210.00-10
0.050.00-1203,760.00578.950.00-20
0.060.00-2003,770.00621.700.00-20
0.130.00-303,780.00545.750.00--0
0.080.00-303,790.00588.050.00--0
0.020.00-2603,800.00583.240.00-110
0.060.00-303,810.00-----
0.010.00-603,820.00633.270.00-10
0.050.00-103,830.00642.660.00-880
0.050.00-403,840.00689.500.00-550
0.020.00-8303,850.00693.700.00-10
0.050.00-103,860.00641.650.00---
0.100.00-1503,870.00633.900.00--0
0.010.00-103,880.00658.050.00--0
0.020.00-5003,890.00664.890.00-20
0.020.00-1903,900.00686.250.00-10
0.010.00-203,910.00-----
0.010.00-503,920.00722.150.00-10
0.050.00-403,930.00688.200.00---
0.050.00-1103,940.00-----
0.030.00-1003,950.00430.400.00-100
0.030.00-13103,960.00-----
0.010.00-1103,970.00-----
0.050.00-303,980.00731.750.00--0
0.010.00-103,990.00655.300.00--0
0.030.00-13504,000.00479.900.00-100
0.030.00-1204,010.00796.850.00---
0.030.00-204,020.00767.150.00-20
0.010.00--04,030.00-----
0.260.00-104,040.00737.960.00-40
0.020.00-304,050.00-----
0.390.00--04,060.00863.500.00-10
-----4,070.00856.850.00---
0.010.00-304,080.00-----
-----4,090.00838.860.00--0
0.020.00-504,100.00-----
-----4,120.00818.960.00-20
0.220.00-204,130.00916.850.00---
0.050.00-204,140.00924.270.00-200
0.030.00-504,150.00-----
0.010.00-104,200.001,032.600.00-20
0.010.00-104,250.001,085.890.00--0
0.010.00-104,300.001,109.390.00-20
0.010.00-104,350.00-----
0.040.00-2004,400.00-----
0.010.00-104,450.00-----
0.010.00-404,500.00-----
0.010.00-104,550.00-----
0.020.00-204,600.00-----
0.350.00-904,650.00-----
0.010.00-104,700.00-----
0.200.00-104,750.00-----
0.040.00-204,800.00-----
0.010.00-104,850.00-----
0.010.00-604,900.001,682.000.00---
0.020.00-204,950.001,732.000.00---
0.010.00-205,000.00-----