La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 575,46 -71,64 (-0,19 %) EUR/USD
1,0703 -0,0039 (-0,36 %) Gold future
2 350,70 +32,70 (+1,41 %) Bitcoin EUR
61 185,21 -1 263,32 (-2,02 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-06-14 11:06AM EDT | 80.00 | 106.65 | 104.90 | 107.15 | +4.58 | +4.49% | 1 | 30 | 69.76% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 85.00 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 60.67% |
| AMZN250321C00090000 | 2024-06-04 12:55PM EDT | 90.00 | 93.00 | 95.50 | 97.85 | 0.00 | - | 2 | 29 | 64.62% |
| AMZN250321C00095000 | 2024-05-13 10:10AM EDT | 95.00 | 97.08 | 95.50 | 97.55 | 0.00 | - | 8 | 14 | 80.08% |
| AMZN250321C00100000 | 2024-06-05 1:03PM EDT | 100.00 | 86.42 | 87.55 | 88.30 | 0.00 | - | 1 | 173 | 62.00% |
| AMZN250321C00105000 | 2024-06-06 1:04PM EDT | 105.00 | 83.90 | 81.35 | 83.80 | 0.00 | - | 4 | 16 | 56.65% |
| AMZN250321C00110000 | 2024-06-06 12:24PM EDT | 110.00 | 79.20 | 78.30 | 79.40 | 0.00 | - | 3 | 97 | 57.51% |
| AMZN250321C00115000 | 2024-05-30 1:06PM EDT | 115.00 | 71.55 | 73.75 | 74.60 | 0.00 | - | 1 | 35 | 54.77% |
| AMZN250321C00120000 | 2024-06-12 1:04PM EDT | 120.00 | 73.60 | 69.15 | 69.75 | 0.00 | - | 9 | 85 | 51.90% |
| AMZN250321C00125000 | 2024-06-14 12:09PM EDT | 125.00 | 65.50 | 64.95 | 66.10 | -1.02 | -1.53% | 1 | 143 | 51.33% |
| AMZN250321C00130000 | 2024-06-13 11:18AM EDT | 130.00 | 61.80 | 60.25 | 61.10 | 0.00 | - | 1 | 200 | 49.19% |
| AMZN250321C00135000 | 2024-06-13 3:53PM EDT | 135.00 | 57.40 | 56.40 | 56.75 | 0.00 | - | 1 | 214 | 47.19% |
| AMZN250321C00140000 | 2024-06-13 12:14PM EDT | 140.00 | 53.02 | 52.25 | 52.60 | 0.00 | - | 15 | 113 | 45.56% |
| AMZN250321C00145000 | 2024-06-14 10:17AM EDT | 145.00 | 48.60 | 48.30 | 48.60 | -1.00 | -2.02% | 1 | 705 | 44.12% |
| AMZN250321C00150000 | 2024-06-14 10:31AM EDT | 150.00 | 44.86 | 44.45 | 44.70 | -3.19 | -6.64% | 3 | 715 | 42.74% |
| AMZN250321C00155000 | 2024-06-13 1:17PM EDT | 155.00 | 41.30 | 40.70 | 40.95 | 0.00 | - | 1 | 630 | 41.48% |
| AMZN250321C00160000 | 2024-06-13 11:01AM EDT | 160.00 | 37.00 | 37.15 | 37.35 | -1.95 | -5.01% | 1 | 705 | 40.31% |
| AMZN250321C00165000 | 2024-06-14 9:38AM EDT | 165.00 | 34.06 | 33.75 | 34.00 | -0.84 | -2.41% | 2 | 783 | 39.39% |
| AMZN250321C00170000 | 2024-06-13 2:47PM EDT | 170.00 | 30.70 | 30.55 | 30.75 | -0.85 | -2.69% | 2 | 902 | 38.41% |
| AMZN250321C00175000 | 2024-06-14 11:41AM EDT | 175.00 | 27.51 | 27.55 | 27.75 | -1.04 | -3.64% | 2 | 1,733 | 37.62% |
| AMZN250321C00180000 | 2024-06-14 11:42AM EDT | 180.00 | 24.87 | 24.75 | 24.90 | -0.63 | -2.47% | 5 | 3,627 | 36.84% |
| AMZN250321C00185000 | 2024-06-14 2:27PM EDT | 185.00 | 22.35 | 22.15 | 22.30 | -0.59 | -2.57% | 156 | 1,083 | 36.21% |
| AMZN250321C00190000 | 2024-06-14 2:14PM EDT | 190.00 | 19.80 | 19.70 | 19.85 | -0.40 | -1.98% | 19 | 997 | 35.57% |
| AMZN250321C00195000 | 2024-06-14 12:18PM EDT | 195.00 | 17.63 | 17.45 | 17.60 | -0.52 | -2.87% | 6 | 832 | 34.99% |
| AMZN250321C00200000 | 2024-06-14 2:34PM EDT | 200.00 | 15.60 | 15.40 | 15.60 | -0.35 | -2.19% | 49 | 10,249 | 34.55% |
| AMZN250321C00205000 | 2024-06-14 2:18PM EDT | 205.00 | 13.70 | 13.50 | 13.70 | -0.37 | -2.63% | 16 | 665 | 34.03% |
| AMZN250321C00210000 | 2024-06-14 12:32PM EDT | 210.00 | 11.85 | 11.80 | 12.00 | -0.20 | -1.66% | 219 | 1,255 | 33.58% |
| AMZN250321C00215000 | 2024-06-14 2:33PM EDT | 215.00 | 10.49 | 10.30 | 10.45 | -0.08 | -0.76% | 11 | 859 | 33.13% |
| AMZN250321C00220000 | 2024-06-14 2:28PM EDT | 220.00 | 9.20 | 8.95 | 9.10 | +0.10 | +1.10% | 78 | 1,648 | 32.78% |
| AMZN250321C00225000 | 2024-06-14 9:40AM EDT | 225.00 | 7.80 | 7.75 | 7.90 | -0.35 | -4.29% | 20 | 1,114 | 32.47% |
| AMZN250321C00230000 | 2024-06-14 11:16AM EDT | 230.00 | 6.77 | 6.70 | 6.80 | -0.84 | -11.04% | 24 | 2,477 | 32.11% |
| AMZN250321C00235000 | 2024-06-14 11:59AM EDT | 235.00 | 5.90 | 5.75 | 5.90 | -0.15 | -2.48% | 10 | 298 | 31.92% |
| AMZN250321C00240000 | 2024-06-14 2:36PM EDT | 240.00 | 5.00 | 4.95 | 5.05 | -0.15 | -2.91% | 35 | 974 | 31.62% |
| AMZN250321C00245000 | 2024-06-13 3:29PM EDT | 245.00 | 4.35 | 4.25 | 4.35 | -0.10 | -2.25% | 1 | 356 | 31.44% |
| AMZN250321C00250000 | 2024-06-14 10:54AM EDT | 250.00 | 3.75 | 3.65 | 3.75 | -0.40 | -9.64% | 16 | 843 | 31.31% |
| AMZN250321C00255000 | 2024-06-13 11:21AM EDT | 255.00 | 3.25 | 3.15 | 3.25 | 0.00 | - | 4 | 675 | 31.24% |
| AMZN250321C00260000 | 2024-06-13 12:40PM EDT | 260.00 | 2.68 | 2.71 | 2.78 | 0.00 | - | 2 | 774 | 31.09% |
| AMZN250321C00270000 | 2024-06-14 12:55PM EDT | 270.00 | 2.03 | 2.01 | 2.06 | -0.05 | -2.40% | 4 | 398 | 30.95% |
| AMZN250321C00280000 | 2024-06-14 12:51PM EDT | 280.00 | 1.52 | 1.51 | 1.55 | +0.06 | +4.11% | 2 | 450 | 30.97% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-06-10 1:47PM EDT | 80.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 1 | 362 | 44.39% |
| AMZN250321P00085000 | 2024-06-10 1:47PM EDT | 85.00 | 0.30 | 0.31 | 0.36 | 0.00 | - | 1 | 51 | 43.02% |
| AMZN250321P00090000 | 2024-06-14 12:45PM EDT | 90.00 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 80 | 391 | 41.26% |
| AMZN250321P00095000 | 2024-06-14 12:45PM EDT | 95.00 | 0.53 | 0.51 | 0.54 | +0.03 | +6.00% | 80 | 257 | 39.92% |
| AMZN250321P00100000 | 2024-06-13 2:31PM EDT | 100.00 | 0.63 | 0.64 | 0.66 | 0.00 | - | 81 | 378 | 38.50% |
| AMZN250321P00105000 | 2024-06-11 1:01PM EDT | 105.00 | 0.75 | 0.79 | 0.83 | 0.00 | - | 2 | 288 | 37.37% |
| AMZN250321P00110000 | 2024-06-12 3:53PM EDT | 110.00 | 0.86 | 0.99 | 1.02 | 0.00 | - | 3 | 1,130 | 36.15% |
| AMZN250321P00115000 | 2024-06-13 1:16PM EDT | 115.00 | 1.20 | 1.24 | 1.27 | 0.00 | - | 10 | 1,003 | 35.12% |
| AMZN250321P00120000 | 2024-06-13 12:43PM EDT | 120.00 | 1.50 | 1.54 | 1.58 | 0.00 | - | 16 | 543 | 34.16% |
| AMZN250321P00125000 | 2024-06-14 12:07PM EDT | 125.00 | 1.94 | 1.92 | 1.96 | +0.07 | +3.74% | 3 | 700 | 33.26% |
| AMZN250321P00130000 | 2024-06-14 11:50AM EDT | 130.00 | 2.47 | 2.38 | 2.43 | +0.20 | +8.81% | 1 | 1,570 | 32.45% |
| AMZN250321P00135000 | 2024-06-14 1:02PM EDT | 135.00 | 2.97 | 2.93 | 3.00 | +0.07 | +2.41% | 2 | 928 | 31.68% |
| AMZN250321P00140000 | 2024-06-13 9:55AM EDT | 140.00 | 3.11 | 3.60 | 3.70 | 0.00 | - | 4 | 3,522 | 31.01% |
| AMZN250321P00145000 | 2024-06-14 10:34AM EDT | 145.00 | 4.49 | 4.40 | 4.50 | +0.14 | +3.22% | 5 | 3,118 | 30.29% |
| AMZN250321P00150000 | 2024-06-14 12:18PM EDT | 150.00 | 5.40 | 5.35 | 5.45 | +0.14 | +2.66% | 10 | 5,298 | 29.61% |
| AMZN250321P00155000 | 2024-06-14 11:57AM EDT | 155.00 | 6.61 | 6.45 | 6.60 | +0.24 | +3.77% | 1 | 3,273 | 29.06% |
| AMZN250321P00160000 | 2024-06-14 1:11PM EDT | 160.00 | 7.80 | 7.75 | 7.90 | +0.25 | +3.31% | 621 | 4,201 | 28.46% |
| AMZN250321P00165000 | 2024-06-14 10:06AM EDT | 165.00 | 9.25 | 9.25 | 9.35 | +0.35 | +3.93% | 1 | 5,371 | 27.81% |
| AMZN250321P00170000 | 2024-06-12 2:47PM EDT | 170.00 | 9.90 | 10.90 | 11.05 | 0.00 | - | 125 | 2,485 | 27.27% |
| AMZN250321P00175000 | 2024-06-14 12:46PM EDT | 175.00 | 12.90 | 12.80 | 12.95 | +1.55 | +13.66% | 1 | 2,313 | 26.71% |
| AMZN250321P00180000 | 2024-06-14 9:56AM EDT | 180.00 | 15.00 | 14.85 | 15.05 | +1.14 | +8.23% | 1 | 9,926 | 26.12% |
| AMZN250321P00185000 | 2024-06-14 12:13PM EDT | 185.00 | 17.20 | 17.15 | 17.35 | +0.45 | +2.69% | 286 | 1,383 | 25.50% |
| AMZN250321P00190000 | 2024-06-13 11:09AM EDT | 190.00 | 18.70 | 19.70 | 19.90 | 0.00 | - | 101 | 467 | 24.91% |
| AMZN250321P00195000 | 2024-06-07 3:13PM EDT | 195.00 | 21.45 | 22.45 | 22.65 | 0.00 | - | 18 | 988 | 24.25% |
| AMZN250321P00200000 | 2024-06-14 12:08PM EDT | 200.00 | 25.50 | 25.40 | 25.70 | +1.65 | +6.92% | 2 | 132 | 23.70% |
| AMZN250321P00205000 | 2024-06-04 2:42PM EDT | 205.00 | 30.81 | 28.65 | 29.10 | 0.00 | - | 4 | 16 | 23.34% |
| AMZN250321P00210000 | 2024-06-07 1:58PM EDT | 210.00 | 30.00 | 32.10 | 33.20 | 0.00 | - | 1 | 48 | 23.87% |
| AMZN250321P00215000 | 2024-06-05 1:59PM EDT | 215.00 | 36.96 | 35.75 | 36.70 | 0.00 | - | 20 | 59 | 22.97% |
| AMZN250321P00220000 | 2024-06-11 11:37AM EDT | 220.00 | 37.40 | 38.65 | 40.70 | 0.00 | - | 11 | 31 | 22.64% |
| AMZN250321P00225000 | 2024-06-05 9:39AM EDT | 225.00 | 46.80 | 43.15 | 44.05 | 0.00 | - | 37 | 550 | 20.19% |
| AMZN250321P00230000 | 2024-06-14 11:53AM EDT | 230.00 | 48.06 | 47.95 | 48.45 | +2.31 | +5.05% | 5 | 187 | 19.78% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 235.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 240.00 | 53.20 | 56.70 | 57.80 | 0.00 | - | 1 | 0 | 19.75% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 245.00 | 65.18 | 61.50 | 66.35 | 0.00 | - | 2 | 0 | 31.73% |
| AMZN250321P00250000 | 2024-05-21 10:56AM EDT | 250.00 | 69.05 | 66.20 | 68.25 | 0.00 | - | - | 0 | 23.98% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 255.00 | 74.64 | 73.60 | 74.65 | 0.00 | - | 2 | 0 | 29.89% |
