La bourse ferme dans 34 min
CAC 40
7 464,84 -243,18 (-3,15 %) Euro Stoxx 50
4 819,70 -115,80 (-2,35 %) Dow Jones
38 439,13 -207,97 (-0,54 %) EUR/USD
1,0687 -0,0055 (-0,51 %) Gold future
2 344,90 +26,90 (+1,16 %) Bitcoin EUR
62 638,25 -578,01 (-0,91 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:56AM EDT. Marché ouvert.
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00100000 | 2024-06-13 2:37PM EDT | 100.00 | 84.43 | 82.75 | 83.30 | 0.00 | - | 23 | 27 | 102.34% |
| AMZN240628C00105000 | 2024-06-13 2:37PM EDT | 105.00 | 79.33 | 77.75 | 78.30 | 0.00 | - | 4 | 4 | 94.53% |
| AMZN240628C00110000 | 2024-06-12 10:28AM EDT | 110.00 | 77.66 | 73.00 | 73.45 | 0.00 | - | 1 | 10 | 119.04% |
| AMZN240628C00115000 | 2024-06-07 2:43PM EDT | 115.00 | 70.66 | 67.80 | 68.55 | 0.00 | - | 2 | 4 | 105.66% |
| AMZN240628C00120000 | 2024-05-29 11:07AM EDT | 120.00 | 63.56 | 62.90 | 63.35 | 0.00 | - | 2 | 3 | 92.19% |
| AMZN240628C00125000 | 2024-06-07 2:46PM EDT | 125.00 | 60.65 | 58.15 | 58.60 | 0.00 | - | 3 | 5 | 100.49% |
| AMZN240628C00130000 | 2024-06-13 3:07PM EDT | 130.00 | 54.54 | 52.80 | 53.35 | 0.00 | - | 1 | 37 | 71.09% |
| AMZN240628C00135000 | 2024-06-13 2:04PM EDT | 135.00 | 49.25 | 47.85 | 48.50 | 0.00 | - | 1 | 8 | 72.66% |
| AMZN240628C00140000 | 2024-06-11 11:26AM EDT | 140.00 | 46.32 | 42.80 | 43.40 | 0.00 | - | 4 | 13 | 59.57% |
| AMZN240628C00145000 | 2024-06-13 2:12PM EDT | 145.00 | 39.47 | 38.10 | 38.40 | 0.00 | - | 9 | 22 | 61.33% |
| AMZN240628C00150000 | 2024-06-14 9:38AM EDT | 150.00 | 33.16 | 33.10 | 33.45 | -0.04 | -0.12% | 1 | 58 | 54.64% |
| AMZN240628C00155000 | 2024-06-13 3:40PM EDT | 155.00 | 29.30 | 27.90 | 28.35 | 0.00 | - | 21 | 45 | 49.37% |
| AMZN240628C00160000 | 2024-06-13 3:22PM EDT | 160.00 | 24.84 | 23.20 | 23.40 | 0.00 | - | 13 | 99 | 42.82% |
| AMZN240628C00162500 | 2024-06-14 9:35AM EDT | 162.50 | 20.80 | 20.70 | 20.90 | -3.05 | -12.79% | 2 | 4 | 38.87% |
| AMZN240628C00165000 | 2024-06-13 3:31PM EDT | 165.00 | 19.68 | 18.30 | 18.55 | 0.00 | - | 2 | 55 | 37.74% |
| AMZN240628C00167500 | 2024-06-13 3:49PM EDT | 167.50 | 17.15 | 15.85 | 16.10 | 0.00 | - | 2 | 2 | 34.35% |
| AMZN240628C00170000 | 2024-06-14 10:26AM EDT | 170.00 | 14.20 | 13.45 | 13.65 | -0.45 | -3.07% | 12 | 307 | 30.76% |
| AMZN240628C00172500 | 2024-06-13 3:42PM EDT | 172.50 | 12.29 | 11.25 | 11.45 | 0.00 | - | 38 | 32 | 29.91% |
| AMZN240628C00175000 | 2024-06-14 10:17AM EDT | 175.00 | 9.40 | 9.05 | 9.30 | -1.15 | -10.90% | 17 | 679 | 28.42% |
| AMZN240628C00177500 | 2024-06-14 10:31AM EDT | 177.50 | 7.47 | 7.05 | 7.25 | -0.59 | -7.32% | 46 | 834 | 26.69% |
| AMZN240628C00180000 | 2024-06-14 10:37AM EDT | 180.00 | 5.35 | 5.30 | 5.45 | -0.87 | -13.99% | 135 | 2,615 | 25.57% |
| AMZN240628C00182500 | 2024-06-14 10:33AM EDT | 182.50 | 3.98 | 3.75 | 3.95 | -0.47 | -10.56% | 475 | 632 | 24.96% |
| AMZN240628C00185000 | 2024-06-14 10:40AM EDT | 185.00 | 2.70 | 2.65 | 2.73 | -0.45 | -14.29% | 1,184 | 5,402 | 24.45% |
| AMZN240628C00187500 | 2024-06-14 10:40AM EDT | 187.50 | 1.81 | 1.80 | 1.83 | -0.31 | -14.62% | 1,562 | 4,469 | 24.32% |
| AMZN240628C00190000 | 2024-06-14 10:38AM EDT | 190.00 | 1.15 | 1.17 | 1.20 | -0.28 | -19.58% | 1,041 | 11,726 | 24.46% |
| AMZN240628C00192500 | 2024-06-14 10:39AM EDT | 192.50 | 0.74 | 0.73 | 0.78 | -0.20 | -21.28% | 563 | 1,649 | 24.83% |
| AMZN240628C00195000 | 2024-06-14 10:39AM EDT | 195.00 | 0.50 | 0.47 | 0.49 | -0.11 | -18.03% | 436 | 7,079 | 25.10% |
| AMZN240628C00197500 | 2024-06-14 10:25AM EDT | 197.50 | 0.35 | 0.30 | 0.34 | -0.05 | -12.50% | 35 | 334 | 26.15% |
| AMZN240628C00200000 | 2024-06-14 10:36AM EDT | 200.00 | 0.21 | 0.21 | 0.22 | -0.05 | -17.24% | 213 | 3,104 | 26.71% |
| AMZN240628C00202500 | 2024-06-14 10:09AM EDT | 202.50 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 2 | 656 | 27.93% |
| AMZN240628C00205000 | 2024-06-14 10:16AM EDT | 205.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 303 | 1,449 | 28.71% |
| AMZN240628C00207500 | 2024-06-13 2:09PM EDT | 207.50 | 0.07 | 0.06 | 0.10 | -0.01 | -12.50% | 1 | 78 | 30.76% |
| AMZN240628C00210000 | 2024-06-14 10:40AM EDT | 210.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 30 | 851 | 31.54% |
| AMZN240628C00215000 | 2024-06-14 9:31AM EDT | 215.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 3 | 1,569 | 33.59% |
| AMZN240628C00220000 | 2024-06-13 1:17PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 436 | 36.33% |
| AMZN240628C00225000 | 2024-06-12 1:37PM EDT | 225.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 110 | 40.23% |
| AMZN240628C00230000 | 2024-06-10 10:30AM EDT | 230.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 35 | 45.31% |
| AMZN240628C00235000 | 2024-06-12 3:42PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 47.66% |
| AMZN240628C00240000 | 2024-05-24 9:32AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 51.17% |
| AMZN240628C00245000 | 2024-05-31 2:17PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 50.78% |
| AMZN240628C00250000 | 2024-06-10 3:53PM EDT | 250.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 58.59% |
| AMZN240628C00255000 | 2024-06-10 11:15AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 54.69% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00115000 | 2024-05-31 12:52PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 3,183 | 77.34% |
| AMZN240628P00120000 | 2024-06-07 2:36PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 207 | 80.08% |
| AMZN240628P00125000 | 2024-06-07 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 67.19% |
| AMZN240628P00130000 | 2024-06-03 10:11AM EDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.16% |
| AMZN240628P00135000 | 2024-06-13 3:34PM EDT | 135.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 22 | 57.42% |
| AMZN240628P00140000 | 2024-06-11 9:40AM EDT | 140.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 151 | 51.95% |
| AMZN240628P00145000 | 2024-06-13 3:38PM EDT | 145.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 83 | 50.00% |
| AMZN240628P00150000 | 2024-06-13 3:21PM EDT | 150.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 17 | 400 | 43.36% |
| AMZN240628P00155000 | 2024-06-13 1:22PM EDT | 155.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 2 | 2,009 | 39.26% |
| AMZN240628P00160000 | 2024-06-14 10:38AM EDT | 160.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 14 | 955 | 35.16% |
| AMZN240628P00162500 | 2024-06-14 10:32AM EDT | 162.50 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 3 | 135 | 32.52% |
| AMZN240628P00165000 | 2024-06-14 10:32AM EDT | 165.00 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 38 | 1,776 | 30.81% |
| AMZN240628P00167500 | 2024-06-14 10:40AM EDT | 167.50 | 0.28 | 0.28 | 0.29 | +0.03 | +11.54% | 59 | 108 | 28.86% |
| AMZN240628P00170000 | 2024-06-14 10:32AM EDT | 170.00 | 0.38 | 0.40 | 0.43 | +0.04 | +11.76% | 169 | 4,245 | 27.56% |
| AMZN240628P00172500 | 2024-06-14 10:39AM EDT | 172.50 | 0.61 | 0.59 | 0.63 | +0.11 | +22.00% | 89 | 196 | 26.20% |
| AMZN240628P00175000 | 2024-06-14 10:37AM EDT | 175.00 | 0.95 | 0.91 | 0.95 | +0.21 | +28.38% | 223 | 5,290 | 25.11% |
| AMZN240628P00177500 | 2024-06-14 10:37AM EDT | 177.50 | 1.45 | 1.40 | 1.46 | +0.29 | +25.00% | 254 | 673 | 24.40% |
| AMZN240628P00180000 | 2024-06-14 10:39AM EDT | 180.00 | 2.18 | 2.12 | 2.18 | +0.41 | +23.16% | 369 | 4,698 | 23.71% |
| AMZN240628P00182500 | 2024-06-14 10:39AM EDT | 182.50 | 3.15 | 3.10 | 3.25 | +0.48 | +17.98% | 402 | 517 | 23.68% |
| AMZN240628P00185000 | 2024-06-14 10:41AM EDT | 185.00 | 4.55 | 4.45 | 4.55 | +0.60 | +15.19% | 59 | 2,027 | 23.29% |
| AMZN240628P00187500 | 2024-06-14 10:26AM EDT | 187.50 | 5.74 | 6.10 | 6.25 | +0.66 | +12.99% | 28 | 1,078 | 23.79% |
| AMZN240628P00190000 | 2024-06-14 10:39AM EDT | 190.00 | 8.05 | 7.95 | 8.15 | +0.84 | +11.65% | 188 | 773 | 24.11% |
| AMZN240628P00192500 | 2024-06-14 10:41AM EDT | 192.50 | 10.10 | 10.05 | 10.25 | +0.70 | +8.05% | 16 | 22 | 24.61% |
| AMZN240628P00195000 | 2024-06-13 1:51PM EDT | 195.00 | 11.18 | 12.35 | 12.60 | 0.00 | - | 193 | 249 | 26.76% |
| AMZN240628P00197500 | 2024-06-14 10:17AM EDT | 197.50 | 14.50 | 14.70 | 14.95 | +4.47 | +44.57% | 37 | 2 | 28.20% |
| AMZN240628P00200000 | 2024-06-11 11:38AM EDT | 200.00 | 17.00 | 17.05 | 17.50 | +2.33 | +15.88% | 2 | 1 | 32.37% |
| AMZN240628P00202500 | 2024-06-10 12:29PM EDT | 202.50 | 16.10 | 19.55 | 19.80 | 0.00 | - | - | 0 | 31.84% |
| AMZN240628P00205000 | 2024-06-13 12:55PM EDT | 205.00 | 21.25 | 22.10 | 22.30 | 0.00 | - | 2 | 0 | 34.79% |
| AMZN240628P00207500 | 2024-06-12 2:10PM EDT | 207.50 | 21.20 | 24.55 | 24.80 | 0.00 | - | - | 2 | 37.65% |
| AMZN240628P00210000 | 2024-06-13 10:29AM EDT | 210.00 | 23.81 | 26.80 | 27.20 | 0.00 | - | 2 | 0 | 37.60% |
| AMZN240628P00215000 | 2024-05-30 3:45PM EDT | 215.00 | 36.17 | 31.95 | 32.25 | 0.00 | - | 2 | 0 | 44.39% |
