Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,29+1,29 (+1,26%)
No fechamento: 04:00PM EDT
103,32 +0,03 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
6 de abril de 2023
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
51.440.00-1150.000.010.00-8423
44.620.00-1155.000.010.00-18
38.000.00-6660.000.010.00-1022,446
-----65.000.020.00-45211
31.960.00-112570.000.03+0.02+200.00%11,059
19.250.00-1175.000.010.00-153,936
23.25+1.30+5.92%153180.000.010.00-1,0265,557
21.92+2.82+14.76%15381.000.01-0.01-50.00%157478
20.95+3.60+20.75%272182.000.01-0.01-50.00%9606
16.900.00-111783.000.01-0.01-50.00%47727
17.650.00-57684.000.01-0.01-50.00%14862
18.20+1.04+6.06%6732685.000.020.00-572,282
17.23+0.93+5.71%25286.000.02-0.01-33.33%261,703
16.05+0.60+3.88%336487.000.030.00-74953
15.10+0.76+5.30%2656288.000.01-0.03-75.00%1231,390
13.94+0.87+6.66%281,04989.000.03-0.02-40.00%1,046710
13.00+0.85+7.00%7291690.000.03-0.03-50.00%7583,028
12.05+0.97+8.75%2674991.000.04-0.02-33.33%1741,645
11.00+0.90+8.91%4764292.000.04-0.04-50.00%5691,687
10.00+0.85+9.29%1121,37693.000.04-0.07-63.64%4642,063
9.51+1.36+16.69%751,72394.000.05-0.08-61.54%5832,009
8.44+1.31+18.37%5233,15195.000.07-0.12-63.16%2,0603,193
7.55+1.30+20.80%3951,56196.000.09-0.16-64.00%3,3812,051
6.57+1.17+21.67%3002,81097.000.13-0.23-63.89%1,7464,423
5.70+1.12+24.45%1,2674,04898.000.18-0.32-64.00%2,5573,895
4.64+0.90+24.06%7633,90899.000.29-0.39-57.35%3,0822,732
3.78+0.88+30.34%2,9627,565100.000.42-0.50-54.35%8,5866,925
3.00+0.67+28.76%3,5795,086101.000.62-0.63-50.40%6,1622,073
2.29+0.52+29.38%12,9716,114102.000.91-0.77-45.83%11,4612,627
1.68+0.39+30.23%20,2265,374103.001.27-0.93-42.27%8,4571,240
1.17+0.26+28.57%15,4064,525104.001.76-1.04-37.14%2,759669
0.76+0.13+20.63%19,54012,101105.002.38-1.37-36.53%1,7831,086
0.49+0.07+16.67%7,8096,762106.003.10-1.90-38.00%493508
0.29+0.01+3.57%4,6723,003107.004.00-1.20-23.08%238589
0.190.00-4,5434,051108.004.75-1.50-24.00%349550
0.12-0.01-7.69%3,4141,126109.005.75-1.60-21.77%61210
0.09-0.01-10.00%26,76824,715110.006.60-2.32-26.01%16366
0.06-0.01-14.29%2421,181111.008.15-5.20-38.95%281
0.04-0.01-20.00%2211,662112.009.740.00-177162
0.04+0.01+33.33%1,604417113.0010.35-0.85-7.59%12
0.03-0.01-25.00%1,8771,078114.0014.970.00-90
0.03+0.01+50.00%1,6234,150115.0011.85-1.15-8.85%426
0.020.00-288969116.0013.15-2.60-16.51%250
0.020.00-7961,395117.0018.150.00-400
0.020.00-271,841118.00-----
0.010.00-100995119.0016.13-0.47-2.83%200
0.02+0.01+100.00%451,221120.0017.600.00-10
0.010.00-45501125.0023.250.00-20
0.010.00-101339130.0037.050.00-40
0.010.00-233135.00-----
0.020.00-160140.0040.050.00--0
-----150.0052.800.00-180