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
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 727,00 -467,52 (-0,75 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-06-12 11:26AM EDT | 45.00 | 145.56 | 139.75 | 142.10 | 0.00 | - | 5 | 504 | 92.55% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 139.80 | 142.40 | 0.00 | - | 400 | 2,415 | 120.09% |
| AMZN250620C00055000 | 2024-05-07 2:30PM EDT | 55.00 | 136.21 | 131.85 | 134.05 | 0.00 | - | 1 | 620 | 94.17% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 122.30 | 125.75 | 0.00 | - | 10 | 770 | 53.00% |
| AMZN250620C00065000 | 2024-06-10 9:30AM EDT | 65.00 | 122.82 | 121.80 | 123.25 | 0.00 | - | 1 | 325 | 79.81% |
| AMZN250620C00070000 | 2024-06-05 3:17PM EDT | 70.00 | 115.52 | 116.40 | 118.85 | 0.00 | - | 10 | 579 | 75.24% |
| AMZN250620C00075000 | 2024-05-31 10:37AM EDT | 75.00 | 105.05 | 112.05 | 114.25 | 0.00 | - | 1 | 261 | 73.06% |
| AMZN250620C00080000 | 2024-06-14 3:13PM EDT | 80.00 | 107.62 | 107.05 | 109.55 | -0.98 | -0.90% | 1 | 1,846 | 69.18% |
| AMZN250620C00085000 | 2024-05-08 3:23PM EDT | 85.00 | 107.78 | 102.75 | 105.40 | 0.00 | - | 5 | 395 | 68.05% |
| AMZN250620C00090000 | 2024-06-10 10:11AM EDT | 90.00 | 100.73 | 98.70 | 100.35 | 0.00 | - | 6 | 2,743 | 65.54% |
| AMZN250620C00095000 | 2024-06-10 12:32PM EDT | 95.00 | 97.34 | 94.00 | 95.75 | 0.00 | - | 6 | 565 | 62.71% |
| AMZN250620C00100000 | 2024-06-13 12:03PM EDT | 100.00 | 89.73 | 88.90 | 90.80 | -0.57 | -0.63% | 2 | 4,039 | 58.75% |
| AMZN250620C00105000 | 2024-06-10 10:17AM EDT | 105.00 | 87.10 | 84.50 | 86.55 | 0.00 | - | 1 | 444 | 57.11% |
| AMZN250620C00110000 | 2024-06-13 9:55AM EDT | 110.00 | 80.05 | 80.70 | 82.00 | -4.45 | -5.27% | 1 | 1,074 | 55.81% |
| AMZN250620C00115000 | 2024-06-12 10:45AM EDT | 115.00 | 81.00 | 76.40 | 77.40 | 0.00 | - | 1 | 846 | 53.67% |
| AMZN250620C00120000 | 2024-06-14 3:01PM EDT | 120.00 | 71.86 | 71.80 | 73.05 | -1.33 | -1.82% | 4 | 2,234 | 51.47% |
| AMZN250620C00125000 | 2024-06-14 3:05PM EDT | 125.00 | 67.50 | 67.90 | 68.55 | -0.81 | -1.19% | 8 | 9,493 | 50.61% |
| AMZN250620C00130000 | 2024-06-14 1:36PM EDT | 130.00 | 63.65 | 63.55 | 64.45 | -0.55 | -0.86% | 8 | 2,549 | 49.11% |
| AMZN250620C00135000 | 2024-06-14 1:12PM EDT | 135.00 | 59.23 | 59.50 | 60.25 | -0.96 | -1.59% | 6 | 2,801 | 47.32% |
| AMZN250620C00140000 | 2024-06-14 3:14PM EDT | 140.00 | 55.53 | 55.85 | 56.20 | -0.28 | -0.50% | 42 | 6,894 | 45.75% |
| AMZN250620C00145000 | 2024-06-14 2:12PM EDT | 145.00 | 51.64 | 51.95 | 52.30 | -0.93 | -1.77% | 2 | 1,977 | 44.37% |
| AMZN250620C00150000 | 2024-06-14 12:02PM EDT | 150.00 | 47.88 | 48.25 | 48.60 | -0.62 | -1.28% | 4 | 6,234 | 43.22% |
| AMZN250620C00155000 | 2024-06-14 3:38PM EDT | 155.00 | 44.47 | 44.70 | 45.05 | -3.30 | -6.91% | 8 | 1,647 | 42.18% |
| AMZN250620C00160000 | 2024-06-14 2:57PM EDT | 160.00 | 40.96 | 41.30 | 41.65 | -3.14 | -7.12% | 26 | 3,146 | 41.23% |
| AMZN250620C00165000 | 2024-06-13 2:42PM EDT | 165.00 | 38.60 | 38.10 | 38.40 | 0.00 | - | 4 | 2,497 | 40.36% |
| AMZN250620C00170000 | 2024-06-14 12:01PM EDT | 170.00 | 34.63 | 35.00 | 35.30 | -0.67 | -1.90% | 116 | 9,522 | 39.55% |
| AMZN250620C00175000 | 2024-06-14 1:57PM EDT | 175.00 | 31.85 | 32.00 | 32.35 | -0.72 | -2.21% | 1 | 5,988 | 38.79% |
| AMZN250620C00180000 | 2024-06-14 3:02PM EDT | 180.00 | 29.00 | 29.25 | 29.55 | -0.45 | -1.53% | 47 | 4,188 | 38.07% |
| AMZN250620C00185000 | 2024-06-14 3:09PM EDT | 185.00 | 26.45 | 26.60 | 26.95 | -0.60 | -2.22% | 188 | 3,176 | 37.46% |
| AMZN250620C00190000 | 2024-06-14 3:26PM EDT | 190.00 | 24.10 | 24.20 | 24.50 | -0.40 | -1.63% | 307 | 2,740 | 36.87% |
| AMZN250620C00195000 | 2024-06-14 12:38PM EDT | 195.00 | 21.68 | 21.90 | 22.15 | -2.12 | -8.91% | 3 | 1,430 | 36.25% |
| AMZN250620C00200000 | 2024-06-14 3:14PM EDT | 200.00 | 19.62 | 19.80 | 20.05 | -0.42 | -2.10% | 46 | 6,927 | 35.78% |
| AMZN250620C00205000 | 2024-06-14 9:49AM EDT | 205.00 | 17.85 | 17.80 | 18.05 | -0.35 | -1.92% | 1 | 4,072 | 35.28% |
| AMZN250620C00210000 | 2024-06-14 3:37PM EDT | 210.00 | 15.80 | 16.00 | 16.20 | -0.39 | -2.41% | 11 | 3,810 | 34.80% |
| AMZN250620C00215000 | 2024-06-14 11:50AM EDT | 215.00 | 13.90 | 14.30 | 14.50 | -0.15 | -1.07% | 32 | 1,105 | 34.36% |
| AMZN250620C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 12.70 | 12.80 | 12.95 | -0.20 | -1.55% | 335 | 4,023 | 33.96% |
| AMZN250620C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 11.45 | 11.35 | 11.60 | -0.20 | -1.72% | 37 | 4,179 | 33.68% |
| AMZN250620C00230000 | 2024-06-14 9:37AM EDT | 230.00 | 10.25 | 10.10 | 10.30 | -0.05 | -0.49% | 2 | 985 | 33.31% |
| AMZN250620C00235000 | 2024-06-14 12:37PM EDT | 235.00 | 8.86 | 8.95 | 9.15 | -0.34 | -3.70% | 20 | 461 | 33.01% |
| AMZN250620C00240000 | 2024-06-13 3:24PM EDT | 240.00 | 8.20 | 7.95 | 8.10 | 0.00 | - | 60 | 1,379 | 32.72% |
| AMZN250620C00245000 | 2024-06-11 9:45AM EDT | 245.00 | 7.05 | 7.00 | 7.20 | -0.75 | -9.62% | 6 | 2,927 | 32.51% |
| AMZN250620C00250000 | 2024-06-14 2:57PM EDT | 250.00 | 6.15 | 6.20 | 6.35 | -0.15 | -2.38% | 7 | 1,573 | 32.25% |
| AMZN250620C00255000 | 2024-06-14 3:26PM EDT | 255.00 | 5.45 | 5.45 | 5.60 | -0.10 | -1.80% | 2 | 4,446 | 32.03% |
| AMZN250620C00260000 | 2024-06-13 3:33PM EDT | 260.00 | 4.88 | 4.75 | 5.00 | 0.00 | - | 31 | 1,027 | 31.96% |
| AMZN250620C00270000 | 2024-06-13 12:09PM EDT | 270.00 | 3.70 | 3.75 | 3.85 | 0.00 | - | 4 | 744 | 31.55% |
| AMZN250620C00280000 | 2024-06-14 3:33PM EDT | 280.00 | 2.91 | 2.95 | 3.05 | -0.07 | -2.35% | 10 | 1,129 | 31.46% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-06-13 1:20PM EDT | 45.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 1,732 | 54.49% |
| AMZN250620P00050000 | 2024-06-10 1:58PM EDT | 50.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 1 | 443 | 52.64% |
| AMZN250620P00055000 | 2024-06-10 1:58PM EDT | 55.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 1 | 3,343 | 50.54% |
| AMZN250620P00060000 | 2024-06-10 1:58PM EDT | 60.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 1 | 502 | 48.54% |
| AMZN250620P00065000 | 2024-06-10 1:55PM EDT | 65.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 518 | 46.68% |
| AMZN250620P00070000 | 2024-06-12 10:42AM EDT | 70.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 20 | 1,918 | 44.73% |
| AMZN250620P00075000 | 2024-06-10 1:55PM EDT | 75.00 | 0.33 | 0.33 | 0.36 | 0.00 | - | 2 | 3,006 | 43.12% |
| AMZN250620P00080000 | 2024-06-10 1:55PM EDT | 80.00 | 0.41 | 0.41 | 0.44 | 0.00 | - | 1 | 1,455 | 41.50% |
| AMZN250620P00085000 | 2024-06-10 2:59PM EDT | 85.00 | 0.50 | 0.51 | 0.54 | 0.00 | - | 2 | 2,987 | 40.09% |
| AMZN250620P00090000 | 2024-06-10 10:40AM EDT | 90.00 | 0.66 | 0.64 | 0.67 | 0.00 | - | 1 | 3,640 | 38.84% |
| AMZN250620P00095000 | 2024-06-12 2:43PM EDT | 95.00 | 0.76 | 0.79 | 0.83 | 0.00 | - | 2 | 6,193 | 37.68% |
| AMZN250620P00100000 | 2024-06-14 9:35AM EDT | 100.00 | 1.04 | 0.99 | 1.02 | +0.07 | +7.22% | 4 | 8,351 | 36.57% |
| AMZN250620P00105000 | 2024-06-13 12:47PM EDT | 105.00 | 1.24 | 1.22 | 1.26 | 0.00 | - | 5 | 4,413 | 35.58% |
| AMZN250620P00110000 | 2024-06-14 10:27AM EDT | 110.00 | 1.55 | 1.50 | 1.54 | +0.16 | +11.51% | 1 | 4,633 | 34.61% |
| AMZN250620P00115000 | 2024-06-14 3:57PM EDT | 115.00 | 1.89 | 1.84 | 1.89 | +0.19 | +11.18% | 100 | 3,584 | 33.74% |
| AMZN250620P00120000 | 2024-06-14 10:21AM EDT | 120.00 | 2.34 | 2.26 | 2.31 | +0.24 | +11.43% | 1 | 2,775 | 32.94% |
| AMZN250620P00125000 | 2024-06-12 3:03PM EDT | 125.00 | 2.52 | 2.74 | 2.82 | 0.00 | - | 7 | 11,401 | 32.21% |
| AMZN250620P00130000 | 2024-06-14 11:22AM EDT | 130.00 | 3.45 | 3.30 | 3.45 | +0.12 | +3.60% | 4 | 5,659 | 31.60% |
| AMZN250620P00135000 | 2024-06-14 11:31AM EDT | 135.00 | 4.20 | 4.00 | 4.15 | +0.20 | +5.00% | 2 | 2,437 | 30.91% |
| AMZN250620P00140000 | 2024-06-14 10:13AM EDT | 140.00 | 4.95 | 4.80 | 4.95 | +0.05 | +1.02% | 1 | 4,894 | 30.22% |
| AMZN250620P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 6.00 | 5.75 | 5.95 | +0.75 | +14.29% | 1 | 2,830 | 29.72% |
| AMZN250620P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 6.95 | 6.85 | 7.05 | +0.25 | +3.73% | 47 | 5,380 | 29.14% |
| AMZN250620P00155000 | 2024-06-13 3:32PM EDT | 155.00 | 8.05 | 8.10 | 8.30 | 0.00 | - | 6 | 1,889 | 28.58% |
| AMZN250620P00160000 | 2024-06-14 1:29PM EDT | 160.00 | 9.70 | 9.45 | 9.65 | +0.40 | +4.30% | 6 | 4,258 | 27.94% |
| AMZN250620P00165000 | 2024-06-14 1:46PM EDT | 165.00 | 11.20 | 11.00 | 11.25 | +0.33 | +3.04% | 112 | 936 | 27.44% |
| AMZN250620P00170000 | 2024-06-14 3:28PM EDT | 170.00 | 13.00 | 12.75 | 12.90 | +0.20 | +1.56% | 159 | 2,498 | 26.75% |
| AMZN250620P00175000 | 2024-06-14 12:18PM EDT | 175.00 | 15.02 | 14.60 | 14.85 | +1.82 | +13.79% | 1 | 3,272 | 26.25% |
| AMZN250620P00180000 | 2024-06-14 2:08PM EDT | 180.00 | 17.00 | 16.70 | 17.00 | +0.25 | +1.49% | 202 | 2,290 | 25.76% |
| AMZN250620P00185000 | 2024-06-14 3:26PM EDT | 185.00 | 19.30 | 19.00 | 19.30 | +0.57 | +3.04% | 443 | 960 | 25.20% |
| AMZN250620P00190000 | 2024-06-13 11:23AM EDT | 190.00 | 21.32 | 21.40 | 21.75 | 0.00 | - | 53 | 942 | 24.58% |
| AMZN250620P00195000 | 2024-06-12 3:56PM EDT | 195.00 | 22.25 | 24.10 | 24.45 | 0.00 | - | 49 | 663 | 24.01% |
| AMZN250620P00200000 | 2024-06-13 10:12AM EDT | 200.00 | 25.40 | 26.95 | 27.30 | 0.00 | - | 1 | 2,408 | 23.37% |
| AMZN250620P00205000 | 2024-06-14 3:54PM EDT | 205.00 | 30.55 | 29.90 | 30.40 | +0.10 | +0.33% | 1 | 980 | 22.77% |
| AMZN250620P00210000 | 2024-06-13 3:12PM EDT | 210.00 | 32.95 | 33.05 | 33.75 | 0.00 | - | 3 | 204 | 22.24% |
| AMZN250620P00215000 | 2024-06-13 9:59AM EDT | 215.00 | 34.22 | 36.35 | 38.15 | 0.00 | - | 20 | 138 | 23.06% |
| AMZN250620P00220000 | 2024-06-13 3:33PM EDT | 220.00 | 41.65 | 40.10 | 40.90 | +1.15 | +2.84% | 1 | 325 | 20.89% |
| AMZN250620P00225000 | 2024-06-10 9:35AM EDT | 225.00 | 44.23 | 43.40 | 45.25 | 0.00 | - | 1 | 64 | 21.13% |
| AMZN250620P00230000 | 2024-06-11 2:26PM EDT | 230.00 | 47.00 | 47.75 | 48.80 | 0.00 | - | 1 | 216 | 19.39% |
| AMZN250620P00235000 | 2024-06-11 1:57PM EDT | 235.00 | 50.63 | 51.60 | 54.00 | 0.00 | - | 1 | 24 | 21.09% |
| AMZN250620P00240000 | 2024-06-11 2:03PM EDT | 240.00 | 54.84 | 55.75 | 58.25 | 0.00 | - | 2 | 4 | 20.34% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 245.00 | 59.57 | 57.10 | 60.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00250000 | 2024-06-12 3:23PM EDT | 250.00 | 62.97 | 64.95 | 67.75 | 0.00 | - | 1 | 4 | 20.91% |
| AMZN250620P00260000 | 2024-05-29 1:41PM EDT | 260.00 | 77.62 | 74.90 | 77.70 | 0.00 | - | - | 0 | 22.66% |
| AMZN250620P00270000 | 2024-06-12 11:41AM EDT | 270.00 | 81.70 | 84.90 | 87.65 | 0.00 | - | - | 0 | 24.27% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 31.43% |
