Marchés français ouverture 6 h 5 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 121,47 +334,09 (+0,86 %) EUR/USD
1,0879 +0,0007 (+0,07 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
61 053,71 -458,61 (-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 :
Prix d’exercice:115.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00115000 | 2024-05-17 2:23PM EDT | 2024-05-24 | 69.27 | 69.45 | 70.35 | -2.11 | -2.96% | 15 | 18 | 191.21% |
| AMZN240531C00115000 | 2024-05-14 10:28AM EDT | 2024-05-31 | 70.38 | 69.55 | 70.30 | 0.00 | - | 6 | 40 | 125.59% |
| AMZN240607C00115000 | 2024-05-16 10:08AM EDT | 2024-06-07 | 71.49 | 69.55 | 70.70 | 0.00 | - | 1 | 1 | 110.45% |
| AMZN240614C00115000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 72.52 | 69.75 | 70.55 | 0.00 | - | - | 2 | 95.31% |
| AMZN240621C00115000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 69.90 | 69.95 | 71.10 | -0.81 | -1.15% | 16 | 5,685 | 94.73% |
| AMZN240628C00115000 | 2024-05-17 1:04PM EDT | 2024-06-28 | 70.31 | 69.90 | 70.80 | +70.31 | - | 1 | 0 | 82.13% |
| AMZN240719C00115000 | 2024-05-16 10:08AM EDT | 2024-07-19 | 72.26 | 70.45 | 71.40 | 0.00 | - | 1 | 143 | 75.73% |
| AMZN240816C00115000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 71.06 | 70.95 | 71.85 | -1.64 | -2.26% | 15 | 3,127 | 67.65% |
| AMZN240920C00115000 | 2024-05-14 11:01AM EDT | 2024-09-20 | 73.45 | 71.75 | 72.70 | 0.00 | - | 238 | 1,492 | 63.43% |
| AMZN241018C00115000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 75.23 | 72.10 | 74.10 | 0.00 | - | 1 | 81 | 62.34% |
| AMZN241115C00115000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 76.00 | 72.55 | 74.10 | 0.00 | - | 2 | 8 | 58.40% |
| AMZN241220C00115000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 76.24 | 73.45 | 74.65 | 0.00 | - | 26 | 182 | 56.54% |
| AMZN250117C00115000 | 2024-05-16 3:17PM EDT | 2025-01-17 | 74.55 | 74.50 | 75.30 | 0.00 | - | 4 | 3,065 | 56.41% |
| AMZN250321C00115000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 79.40 | 75.55 | 76.85 | 0.00 | - | 1 | 37 | 54.36% |
| AMZN250620C00115000 | 2024-05-13 11:10AM EDT | 2025-06-20 | 80.15 | 77.95 | 79.40 | 0.00 | - | 2 | 850 | 54.03% |
| AMZN250919C00115000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 83.20 | 79.70 | 81.15 | 0.00 | - | 1 | 22 | 52.50% |
| AMZN251219C00115000 | 2024-05-15 2:51PM EDT | 2025-12-19 | 82.04 | 81.60 | 82.95 | 0.00 | - | 1 | 616 | 51.72% |
| AMZN260116C00115000 | 2024-05-17 12:00PM EDT | 2026-01-16 | 82.68 | 82.30 | 83.60 | +0.38 | +0.46% | 1 | 197 | 51.75% |
| AMZN260618C00115000 | 2024-05-15 1:19PM EDT | 2026-06-18 | 85.00 | 85.25 | 86.75 | 0.00 | - | 2 | 84 | 51.10% |
| AMZN261218C00115000 | 2024-05-15 2:50PM EDT | 2026-12-18 | 89.00 | 87.85 | 90.80 | 0.00 | - | 2 | 6 | 50.50% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00115000 | 2024-05-15 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 265 | 269 | 156.25% |
| AMZN240531P00115000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 109 | 96.09% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | 0.00 | - | 500 | 1,001 | 72.66% |
| AMZN240614P00115000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 4 | 64.06% |
| AMZN240621P00115000 | 2024-05-16 9:41AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 15,539 | 56.64% |
| AMZN240719P00115000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.09 | 0.00 | - | 18 | 1,599 | 49.22% |
| AMZN240816P00115000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 0.17 | 0.14 | 0.19 | 0.00 | - | 5 | 96 | 44.97% |
| AMZN240920P00115000 | 2024-05-17 12:30PM EDT | 2024-09-20 | 0.29 | 0.24 | 0.28 | +0.02 | +7.41% | 2 | 8,067 | 40.38% |
| AMZN241018P00115000 | 2024-05-14 11:03AM EDT | 2024-10-18 | 0.34 | 0.34 | 0.40 | 0.00 | - | 6 | 113 | 38.67% |
| AMZN241115P00115000 | 2024-05-15 2:50PM EDT | 2024-11-15 | 0.62 | 0.55 | 0.61 | 0.00 | - | 10 | 139 | 38.28% |
| AMZN241220P00115000 | 2024-05-15 9:47AM EDT | 2024-12-20 | 0.84 | 0.74 | 0.81 | 0.00 | - | 4 | 959 | 36.99% |
| AMZN250117P00115000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 0.99 | 0.93 | 1.01 | 0.00 | - | 12 | 13,570 | 36.41% |
| AMZN250321P00115000 | 2024-05-17 1:40PM EDT | 2025-03-21 | 1.47 | 1.41 | 1.47 | 0.00 | - | 11 | 454 | 35.27% |
| AMZN250620P00115000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 2.13 | 2.09 | 2.17 | -0.10 | -4.48% | 1 | 3,739 | 34.07% |
| AMZN250919P00115000 | 2024-05-13 11:41AM EDT | 2025-09-19 | 2.93 | 2.83 | 2.96 | 0.00 | - | 24 | 116 | 33.44% |
| AMZN251219P00115000 | 2024-05-16 1:19PM EDT | 2025-12-19 | 3.68 | 3.60 | 3.75 | 0.00 | - | 3 | 9,367 | 32.92% |
| AMZN260116P00115000 | 2024-05-14 9:49AM EDT | 2026-01-16 | 3.95 | 3.75 | 3.90 | 0.00 | - | 11 | 2,179 | 32.54% |
| AMZN260618P00115000 | 2024-05-15 9:49AM EDT | 2026-06-18 | 5.40 | 5.00 | 5.25 | 0.00 | - | 2 | 81 | 32.03% |
| AMZN261218P00115000 | 2024-05-17 11:05AM EDT | 2026-12-18 | 6.50 | 6.20 | 6.75 | 0.00 | - | 1 | 257 | 31.42% |
