Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.033,35-92,63 (-2,96%)
No fechamento: 04:00PM EST
2.998,00 -35,35 (-1,17%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de janeiro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
2,258.08-123.42-5.18%1316860.000.010.00-43,440
2,373.100.00-1137880.000.010.00-1589
2,337.700.00-442900.000.020.00-2435
2,504.030.00-1269920.000.040.00-2365
2,347.000.00-161940.000.010.00-1128
2,172.050.00-1142960.000.010.00-197
2,083.70-100.00-4.58%472980.000.010.00-10115
2,027.25-100.73-4.73%5029701,000.000.020.00-20892
2,044.26-325.79-13.75%191,020.000.040.00-20177
2,113.95+3.10+0.15%191,040.000.050.00-146
2,286.950.00-191,060.000.050.00-2101
2,074.60-170.65-7.60%141,080.000.050.00-17238
2,148.000.00-1421,100.000.010.00-61,024
2,205.250.00-191,120.000.180.00-1108
2,005.050.00-1161,140.000.010.00-1245
2,061.900.00-2231,160.000.010.00-25145
2,166.090.00-171,180.000.010.00-27252
1,950.950.00-1441,200.000.010.00-2960
1,966.500.00-1381,220.000.010.00-2169
1,920.000.00-1161,240.000.010.00-25165
1,881.500.00-2131,260.000.010.00-1545
1,889.650.00-2121,280.000.010.00-400
2,090.400.00-1221,300.000.010.00-191,276
1,861.350.00-14141,320.000.020.00-1115
1,987.700.00-11021,340.000.030.00-1364
1,970.000.00-21651,360.000.040.00-3307
1,801.350.00-11901,380.000.010.00-1237
1,752.61-4.39-0.25%5651,400.000.020.00-11,711
1,755.850.00-1751,420.000.100.00-1115
1,855.050.00-12641,440.000.020.00-10358
1,762.450.00-11731,460.000.050.00-1175
1,664.85-122.40-6.85%11021,480.000.010.00-1335
1,652.66+12.81+0.78%51431,500.000.040.00-121,388
1,623.420.00-11811,520.000.100.00-31,380
1,609.750.00-11121,540.000.020.00-8530
1,663.150.00-6501,560.000.050.00-1194
1,492.20-56.95-3.68%501,580.000.250.00-1240
1,444.00-197.50-12.03%21551,600.000.010.00-4903
1,787.450.00-1501,620.000.220.00-10
1,502.400.00-41271,640.000.010.00-5199
1,485.800.00-3681,660.000.010.00-10160
1,493.730.00-21101,680.000.250.00-4259
1,438.60-196.25-12.00%10241,690.000.290.00-571
1,335.00-115.00-7.93%51441,700.000.090.00-81,293
1,433.000.00-1221,710.000.070.00-6107
1,451.000.00-1751,720.000.010.00-2144
1,405.75-178.10-11.24%1301,730.000.450.00-2574
1,356.64-520.48-27.73%2981,740.000.050.00-1127
1,370.00-49.00-3.45%2501,750.000.010.00-1469
1,800.000.00-1791,760.000.400.00-171
1,350.00-260.93-16.20%2491,770.002.880.00-134
1,364.230.00-1801,780.000.600.00-158
1,365.10-284.21-17.23%1331,790.000.010.00-30
1,502.900.00-101,795.000.260.00-136
1,270.00-102.77-7.49%171061,800.000.050.00-11,461
1,325.30-274.70-17.17%1611,805.000.140.00-433
1,526.000.00-1581,810.002.310.00-6104
1,311.850.00-1411,815.006.300.00-624
1,485.000.00-15681,820.001.290.00-341
1,298.75-221.75-14.58%1181,825.000.010.00-134
1,328.950.00-1361,830.001.650.00-1073
1,462.900.00-1161,835.001.090.00-2662
1,305.00-1.29-0.10%1711,840.000.020.00-160
1,303.000.00-1101,845.000.710.00-121
1,316.910.00-1361,850.000.030.00-1311
1,305.900.00-10191,855.000.100.00-144
1,321.750.00-1271,860.000.050.00-657
1,432.450.00-1181,865.007.100.00-623
1,332.850.00-1271,870.002.350.00-457
1,271.00+17.95+1.43%1361,875.000.850.00-112
1,250.00-33.70-2.63%3441,880.000.070.00-2114
1,290.740.00-8171,885.000.300.00-343
1,210.89-79.11-6.13%1451,890.002.420.00-1074
1,226.00-46.00-3.62%31371,900.000.010.00-2474
1,173.00-95.83-7.55%8871,910.000.050.00-1064
1,143.60-79.17-6.47%841,2301,920.002.340.00-102,430
1,166.00-82.93-6.64%3741,930.000.290.00-7113
1,123.62-79.20-6.58%791,1761,940.000.240.00-192
1,121.54-98.58-8.08%5651,950.000.700.00-1216
1,178.08-45.73-3.74%1841,960.000.250.00-50
1,066.10-245.90-18.74%3391,970.002.090.00-12119
1,139.75-8.75-0.76%4831,980.000.020.00-5205
1,127.85-49.50-4.20%31421,990.000.100.00-1121
1,035.00-97.72-8.63%101,2492,000.000.010.00-82,171
1,140.070.00-43142,020.000.110.00-6283
1,290.000.00-242202,040.000.070.00-1109
1,012.90-236.50-18.93%22532,050.000.070.00-2442
1,363.250.00-132,060.000.190.00-8128
1,338.020.00-1051092,080.000.050.00-2410
929.40-109.00-10.50%33532,100.000.010.00-10998
1,213.250.00-1152,120.000.08+0.03+60.00%2229
1,270.000.00-152,140.000.040.00-2104
988.400.00-61452,150.000.050.00-2124
1,125.170.00-35182,160.000.040.00-15315
994.940.00-1162,180.000.01-0.01-50.00%6138
847.00-93.00-9.89%964292,200.000.04+0.01+33.33%111,119
950.380.00-4182,220.000.050.00-1251
884.75-44.38-4.78%1302,240.000.030.00-1151
925.730.00-1932,250.000.030.00-12254
788.65-120.53-13.26%4352,260.000.220.00-2155
768.89-95.87-11.09%6422,280.000.050.00-2488
802.14-73.64-8.41%823652,300.000.06+0.04+200.00%72,082
732.15-120.78-14.16%1582,320.000.020.00-1339
833.030.00-1312,340.000.050.00-26155
806.930.00-1252,360.000.16+0.09+128.57%2404
725.00-61.98-7.88%2352,380.000.030.00-29392
657.00-83.70-11.30%83722,400.000.10+0.06+150.00%1361,466
619.59-130.53-17.40%31222,420.000.10+0.04+66.67%10230
640.23-163.31-20.32%2702,440.000.030.00-22433
592.63-137.87-18.87%3762,460.000.130.00-60515
670.00+5.75+0.87%1592,480.000.10+0.01+11.11%21933
558.00-79.30-12.44%1019802,500.000.06-0.02-25.00%983,570
652.900.00-2952,520.000.08+0.01+14.29%18466
584.81-87.64-13.03%23312,540.000.04-0.02-33.33%20378
620.000.00-11852,560.000.15-0.06-28.57%62369
600.000.00-32142,580.000.15+0.10+200.00%6676
436.00-128.81-22.81%183052,600.000.21+0.10+90.91%1362,324
661.120.00-11722,620.000.20+0.05+33.33%25321
542.000.00-1372,640.000.16+0.05+45.45%21639
500.300.00-2412,650.000.25+0.13+108.33%94606
554.950.00-2902,660.000.19+0.08+72.73%59457
754.520.00-10872,680.000.24+0.12+100.00%9992,317
333.30-128.30-27.79%1064002,700.000.26+0.10+62.50%1,1374,130
422.79-154.26-26.73%15802,720.000.41+0.26+173.33%63933
306.67-124.68-28.90%6392,740.000.52+0.30+136.36%1541,688
481.400.00-1482,760.000.60+0.38+172.73%2131,219
343.62-56.38-14.10%4242,780.000.60+0.36+150.00%2363,069
240.00-99.00-29.20%634652,800.000.49+0.23+88.46%7405,072
-----2,810.000.62+0.37+148.00%88197
368.200.00-1882,820.000.80+0.56+233.33%101854
-----2,830.000.77+0.44+133.33%114150
309.630.00-12862,840.000.90+0.62+221.43%216839
308.500.00--02,850.000.92+0.47+104.44%3061,196
169.60-130.05-43.40%2502,860.000.99+0.56+130.23%113714
-----2,870.001.26+0.76+152.00%147325
192.10-240.43-55.59%21292,880.001.50+0.93+163.16%383981
-----2,890.001.54+0.92+148.39%183256
149.58-131.92-46.86%253352,900.001.98+1.16+141.46%2,5013,413
281.680.00--02,910.002.53+1.72+212.35%358425
378.000.00-11372,920.002.83+2.01+245.12%1,063761
218.500.00---2,930.002.86+1.86+186.00%331414
113.82-94.62-45.39%1762,940.003.86+2.51+185.93%8241,423
91.88-128.77-58.36%40122,950.004.50+3.00+200.00%1,6171,431
145.19-38.88-21.12%201342,960.006.17+4.46+260.82%1,243866
174.580.00--02,970.007.23+5.17+250.97%1,118415
61.48-144.75-70.19%771342,980.009.23+6.83+284.58%2,3522,187
52.59-133.46-71.73%35132,990.0010.22+7.28+247.62%1,694656
49.00-90.75-64.94%5252,9663,000.0013.79+10.39+305.59%11,3616,720
39.11-119.58-75.35%27193,010.0015.25+11.01+259.67%1,151425
35.20-109.30-75.64%743833,020.0020.00+14.88+290.62%2,3321,154
26.70-84.80-76.05%244123,030.0024.50+18.29+294.53%2,346780
23.75-80.80-77.28%2801153,040.0029.00+21.50+286.67%2,2521,293
16.05-71.08-81.58%1,5293333,050.0034.08+25.23+285.08%9,0072,743
12.05-73.23-85.87%4715883,060.0039.62+29.26+282.43%2,2411,384
74.000.00--03,070.0046.41+34.32+283.87%1,857449
8.20-52.67-86.53%6942023,080.0052.15+36.85+240.85%3,1101,301
7.10-51.35-87.85%811213,090.0060.34+42.74+242.84%1,918562
4.45-42.73-90.57%4,4351,3523,100.0071.85+51.05+245.43%13,0864,225
3.45-38.57-91.79%1,075433,110.0080.75+56.44+232.17%1,464362
2.40-31.66-92.95%3,1255853,120.0087.00+59.00+210.71%4,5712,093
2.08-27.02-92.85%2,311853,130.0099.24+66.39+202.10%2,019665
1.52-22.69-93.72%3,6614973,140.00110.10+71.59+185.90%2,7263,536
1.52-20.47-93.09%1,6051493,145.00109.87+69.75+173.85%1,5511,657
1.22-18.68-93.87%15,0611,3863,150.00114.72+70.84+161.44%4,0862,978
1.08-17.12-94.07%1,5831493,155.00127.30+79.95+168.85%376479
1.00-15.85-94.07%3,1855993,160.00131.50+81.85+164.85%1,1091,220
0.90-14.10-94.00%1,1671883,165.00120.24+67.23+126.83%468705
0.80-12.62-94.04%2,1386323,170.00142.05+85.05+149.21%4411,057
0.74-11.24-93.82%1,7224843,175.00144.63+85.88+146.18%368730
0.68-10.22-93.76%2,3966343,180.00146.00+82.68+130.57%12,560871
0.68-8.82-92.84%1,3423233,185.00156.86+93.72+148.43%111286
0.60-8.05-93.06%2,5194173,190.00143.54+71.04+97.99%8301,231
0.65-7.15-91.67%6592433,195.00166.66+90.96+120.16%253618
0.52-6.28-92.35%16,5905,4513,200.00165.92+85.19+105.52%15,5767,540
0.48-5.97-92.56%1,0534203,205.00169.73+86.63+104.25%97281
0.43-5.17-92.32%8604293,210.00161.45+73.37+83.30%124548
0.39-4.61-92.20%6007593,215.00164.29+71.79+77.61%711,004
0.40-4.10-91.11%1,0547283,220.00193.30+95.66+97.97%330919
0.34-3.61-91.39%1,6081,0603,225.00176.45+73.60+71.56%127364
0.37-3.63-90.75%1,0767473,230.00198.59+94.59+90.95%245839
0.34-3.11-90.14%3484663,235.00172.48+66.82+63.24%52424
0.30-2.87-90.54%1,3856223,240.00212.55+101.22+90.92%1821,014
0.27-2.88-91.43%6594243,245.00193.60+85.30+78.76%85592
0.27-2.38-89.81%4,0744,0643,250.00219.83+93.88+74.54%8172,096
0.32-2.14-86.99%4053193,255.00206.00+92.32+81.21%169187
0.17-2.08-92.44%1,2558933,260.00216.28+85.24+65.05%236470
0.28-2.00-87.72%6122233,265.00232.65+115.80+99.10%69308
0.33-1.53-82.26%5056313,270.00217.95+73.25+50.62%306545
0.21-1.63-88.59%1,1035833,275.00244.51+95.46+64.05%1471,334
0.26-1.59-85.95%1,1298633,280.00247.92+92.74+59.76%470616
0.25-1.55-86.11%1282723,285.00236.85+123.98+109.84%84318
0.15-1.47-90.74%5738783,290.00257.95+93.59+56.94%175457
0.18-1.32-88.00%1765583,295.00265.24+95.91+56.64%116692
0.25-1.10-81.48%2,6047,3253,300.00264.25+88.61+50.45%6093,899
0.22-1.08-83.08%1754223,305.00272.95+138.80+103.47%80312
0.19-1.11-85.38%2818713,310.00279.95+96.40+52.52%109490
0.20-1.01-83.47%1543243,315.00251.11+98.87+64.94%21216
0.22-0.95-81.20%8721,0573,320.00272.45+86.38+46.42%54299
0.22-0.79-78.22%4405823,325.00292.84+105.61+56.41%49298
0.20-0.87-81.31%2118793,330.00271.13+79.55+41.52%107474
0.20-0.80-80.00%1403363,335.00304.02+96.55+46.54%67395
0.14-0.81-85.26%2086803,340.00309.86+101.16+48.47%161564
0.18-0.85-82.52%2445533,345.00311.91+113.79+57.43%221,275
0.20-0.69-77.53%1,1593,3253,350.00319.89+96.89+43.45%3042,401
0.31-0.60-65.93%804523,355.00321.95+98.30+43.95%47240
0.12-0.72-85.71%2321,0593,360.00325.50+92.92+39.95%98595
0.22-0.63-74.12%846023,365.00330.50+106.80+47.74%47328
0.20-0.60-75.00%1948633,370.00322.09+73.64+29.64%141917
0.16-0.59-78.67%2623903,375.00342.62+110.76+47.77%36141
0.24-0.47-66.20%1574543,380.00330.60+92.23+38.69%103247
0.09-0.61-87.14%642053,385.00303.71+90.88+42.70%676
0.14-0.56-80.00%363353,390.00333.75+71.30+27.17%45220
0.17-0.50-74.63%825363,395.00362.86+105.20+40.83%40238
0.12-0.43-78.18%1,9897,0733,400.00352.11+79.59+29.21%3554,023
0.16-0.50-75.76%635803,405.00341.09+74.34+27.87%45141
0.12-0.45-78.95%645153,410.00376.50+108.35+40.41%153566
0.09-0.50-84.75%222403,415.00270.27+0.20+0.07%6105
0.15-0.38-71.70%1017053,420.00390.16+119.32+44.06%28872
0.14-0.38-73.08%222123,425.00391.39+111.10+39.64%3163
0.14-0.35-71.43%6391,2333,430.00289.89+5.28+1.86%523678
0.07-0.43-86.00%351343,435.00316.56+30.09+10.50%15238
0.10-0.39-79.59%664483,440.00320.55+29.07+9.97%20320
0.11-0.29-72.50%9723,4753,450.00415.00+105.66+34.16%4301,471
0.14-0.27-65.85%815343,460.00382.00+64.00+20.13%29154
0.10-0.26-72.22%1213943,470.00400.25+78.68+24.47%6135
0.09-0.24-72.73%337563,480.00364.77+29.62+8.84%6152
0.06-0.25-80.65%263293,490.00393.45+50.56+14.75%16174
0.06-0.20-76.92%1,4607,3693,500.00464.00+100.85+27.77%4452,791
0.16-0.13-44.83%1001,0463,510.00478.48+126.73+36.03%30181
0.08-0.18-69.23%594723,520.00437.10+55.70+14.60%2124
0.10-0.13-56.52%142543,530.00380.45-18.35-4.60%3123
0.05-0.20-80.00%323163,540.00392.410.00-1283
0.07-0.16-69.57%3682,8223,550.00452.77+43.87+10.73%27705
0.05-0.12-70.59%3556453,560.00411.27+12.21+3.06%139
0.09-0.09-50.00%949913,570.00439.61+25.76+6.22%136
0.05-0.10-66.67%913243,580.00433.92+15.47+3.70%491
0.07-0.15-68.18%272913,590.00474.16+25.16+5.60%140
0.02-0.08-80.00%9627,4803,600.00568.64+104.81+22.60%561,356
0.07-0.07-50.00%341,1513,610.00439.090.00-158
0.11-0.02-15.38%153883,620.00493.280.00-349
0.01-0.12-92.31%141033,630.00483.000.00-116
0.04-0.09-69.23%41383,640.00523.40+40.42+8.37%115
0.04-0.03-42.86%602,8543,650.00532.53+25.86+5.10%8359
0.02-0.19-90.48%91563,660.00474.030.00-334
0.02-0.25-92.59%11783,670.00493.970.00-223
0.12+0.01+9.09%31593,680.00540.100.00-239
0.230.00-91473,690.00535.350.00-2712
0.02-0.03-60.00%2296,8413,700.00593.68+23.68+4.15%12335
0.02-0.03-60.00%51903,710.00551.050.00-111
0.03-0.02-40.00%71543,720.00543.730.00-143
0.03-0.08-72.73%41143,730.00496.000.00-32
0.03-0.07-70.00%41023,740.00577.230.00-1790
0.02-0.02-50.00%2262,6593,750.00606.00+22.20+3.80%2109
0.01-0.07-87.50%42003,760.00618.650.00-22
0.04-0.07-63.64%71543,770.00611.540.00-62
0.05-0.03-37.50%3713,780.00638.270.00-23
0.02-0.05-71.43%52393,790.00641.510.00-216
0.02-0.01-33.33%833,8653,800.00716.15+90.15+14.40%21848
0.04+0.01+33.33%391,2103,850.00532.350.00-190
0.01-0.01-50.00%444,8263,900.00761.35+74.18+10.79%1136
0.03+0.02+200.00%311,2123,950.00662.310.00-22
0.01-0.01-50.00%1926,6834,000.00842.370.00-295
0.04+0.02+100.00%58974,050.00892.350.00-23
0.010.00-161,7304,100.001,045.56+220.41+26.71%12
0.01-0.02-66.67%63944,150.00781.220.00-61
0.010.00-11,4994,200.001,034.300.00-114
0.030.00-16874,250.00842.900.00-20
0.01-0.02-66.67%41,8394,300.001,076.750.00-11
0.010.00-63594,350.001,050.850.00-15
0.010.00-39554,400.001,186.100.00-11
0.030.00-277474,450.001,036.660.00-10
0.010.00-42,4904,500.001,339.000.00-10
0.070.00-14134,550.001,376.900.00-11
0.010.00-59274,600.001,323.100.00-110
0.010.00-61,2274,650.001,307.600.00-10
0.010.00-21,5454,700.001,583.75+163.50+11.51%10
0.010.00-23024,750.001,391.750.00-61
0.020.00-13,5084,800.001,459.950.00-14
0.050.00-23434,850.001,636.150.00-10
0.01-0.02-66.67%41,1824,900.001,722.000.00-10
0.010.00-13244,950.001,775.600.00-11
0.010.00-33,5305,000.001,604.630.00-28
0.020.00-33555,050.001,887.400.00-11
0.050.00-27605,100.001,775.860.00-2020
0.010.00-37375,150.001,773.470.00-760
0.020.00-54345,200.002,072.050.00-20
0.010.00-13615,250.002,066.900.00-20
0.010.00-22,0185,300.002,159.90+398.41+22.62%11
0.010.00-26935,400.002,180.000.00-11
0.010.00-226,3505,500.002,193.150.00-15