La bourse ferme dans 6 h 51 min
CAC 40
7 599,25 -108,77 (-1,41 %) Euro Stoxx 50
4 892,37 -43,13 (-0,87 %) Dow Jones
38 647,10 -65,11 (-0,17 %) EUR/USD
1,0704 -0,0038 (-0,35 %) Gold future
2 334,00 +16,00 (+0,69 %) Bitcoin EUR
62 674,48 -501,15 (-0,79 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00075000 | 2024-06-07 2:01PM EDT | 75.00 | 111.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00080000 | 2024-05-02 10:33AM EDT | 80.00 | 103.00 | 95.40 | 97.95 | 0.00 | - | 5 | 10 | 0.00% |
| AMZN240719C00085000 | 2024-05-29 10:13AM EDT | 85.00 | 99.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240719C00090000 | 2024-06-11 3:29PM EDT | 90.00 | 96.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240719C00095000 | 2024-06-12 9:36AM EDT | 95.00 | 92.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00100000 | 2024-06-13 11:53AM EDT | 100.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240719C00105000 | 2024-06-04 12:06PM EDT | 105.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00110000 | 2024-06-13 11:20AM EDT | 110.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00115000 | 2024-06-13 12:11PM EDT | 115.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00120000 | 2024-06-13 11:17AM EDT | 120.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240719C00125000 | 2024-06-13 1:28PM EDT | 125.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240719C00130000 | 2024-06-13 3:54PM EDT | 130.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00135000 | 2024-06-13 12:57PM EDT | 135.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00140000 | 2024-06-13 2:47PM EDT | 140.00 | 45.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240719C00145000 | 2024-06-13 12:43PM EDT | 145.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240719C00150000 | 2024-06-13 3:16PM EDT | 150.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 7,543 | 0 | 0.00% |
| AMZN240719C00155000 | 2024-06-13 12:50PM EDT | 155.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-06-13 3:43PM EDT | 160.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AMZN240719C00165000 | 2024-06-13 3:56PM EDT | 165.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN240719C00170000 | 2024-06-13 3:59PM EDT | 170.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| AMZN240719C00175000 | 2024-06-13 3:59PM EDT | 175.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| AMZN240719C00180000 | 2024-06-13 3:59PM EDT | 180.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 0.00% |
| AMZN240719C00185000 | 2024-06-13 3:59PM EDT | 185.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4,950 | 0 | 0.78% |
| AMZN240719C00190000 | 2024-06-13 3:59PM EDT | 190.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7,906 | 0 | 3.13% |
| AMZN240719C00195000 | 2024-06-13 3:59PM EDT | 195.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 9,577 | 0 | 3.13% |
| AMZN240719C00200000 | 2024-06-13 3:59PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 26,704 | 0 | 6.25% |
| AMZN240719C00205000 | 2024-06-13 3:58PM EDT | 205.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,644 | 0 | 6.25% |
| AMZN240719C00210000 | 2024-06-13 3:52PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 12.50% |
| AMZN240719C00215000 | 2024-06-13 3:25PM EDT | 215.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 12.50% |
| AMZN240719C00220000 | 2024-06-13 3:54PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| AMZN240719C00225000 | 2024-06-13 12:58PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMZN240719C00230000 | 2024-06-13 12:30PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMZN240719C00235000 | 2024-06-13 10:30AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240719C00240000 | 2024-06-12 12:06PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN240719C00245000 | 2024-06-13 12:52PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240719C00250000 | 2024-06-13 11:45AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240719C00255000 | 2024-06-13 12:44PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AMZN240719C00260000 | 2024-06-13 1:18PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| AMZN240719C00270000 | 2024-06-13 9:32AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719C00280000 | 2024-06-12 3:20PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719P00075000 | 2024-06-12 3:01PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMZN240719P00080000 | 2024-05-22 2:27PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240719P00085000 | 2024-05-29 10:51AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240719P00090000 | 2024-05-29 2:12PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240719P00095000 | 2024-06-12 2:03PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240719P00100000 | 2024-06-10 9:39AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AMZN240719P00105000 | 2024-06-06 1:01PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240719P00110000 | 2024-06-13 1:20PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240719P00115000 | 2024-06-10 1:54PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN240719P00120000 | 2024-06-13 2:51PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMZN240719P00125000 | 2024-06-13 12:00PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240719P00130000 | 2024-06-12 3:50PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240719P00135000 | 2024-06-13 10:12AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00140000 | 2024-06-13 11:57AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240719P00145000 | 2024-06-13 12:07PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| AMZN240719P00150000 | 2024-06-13 3:49PM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,741 | 0 | 12.50% |
| AMZN240719P00155000 | 2024-06-13 3:57PM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AMZN240719P00160000 | 2024-06-13 3:59PM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| AMZN240719P00165000 | 2024-06-13 3:54PM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 6.25% |
| AMZN240719P00170000 | 2024-06-13 3:59PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3,005 | 0 | 6.25% |
| AMZN240719P00175000 | 2024-06-13 3:59PM EDT | 175.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2,225 | 0 | 3.13% |
| AMZN240719P00180000 | 2024-06-13 3:59PM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 1.56% |
| AMZN240719P00185000 | 2024-06-13 3:59PM EDT | 185.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2,579 | 0 | 0.00% |
| AMZN240719P00190000 | 2024-06-13 3:59PM EDT | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-06-13 12:11PM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-06-13 12:24PM EDT | 200.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240719P00205000 | 2024-06-13 3:49PM EDT | 205.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240719P00210000 | 2024-06-13 10:49AM EDT | 210.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-06-13 2:37PM EDT | 215.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240719P00220000 | 2024-06-06 3:55PM EDT | 220.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00225000 | 2024-06-13 3:12PM EDT | 225.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-06-07 3:48PM EDT | 230.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 235.00 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 240.00 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240719P00245000 | 2024-05-31 3:50PM EDT | 245.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
