La bourse ferme dans 3 h 43 min
CAC 40
8 161,91 -26,58 (-0,32 %) Euro Stoxx 50
5 057,31 -15,14 (-0,30 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 392,50 +7,00 (+0,29 %) Bitcoin EUR
61 158,79 +144,53 (+0,24 %)
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 :
Prix d’exercice:135.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00135000 | 2024-05-16 3:49PM EDT | 2024-05-17 | 48.80 | 0.00 | 0.00 | 0.00 | - | 42 | 466 | 0.00% |
| AMZN240524C00135000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 48.92 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| AMZN240531C00135000 | 2024-05-16 9:34AM EDT | 2024-05-31 | 51.56 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN240607C00135000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 49.08 | 0.00 | 0.00 | 0.00 | - | 30 | 115 | 0.00% |
| AMZN240614C00135000 | 2024-05-08 2:07PM EDT | 2024-06-14 | 53.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C00135000 | 2024-05-16 3:18PM EDT | 2024-06-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 9 | 5,489 | 0.00% |
| AMZN240719C00135000 | 2024-05-16 9:35AM EDT | 2024-07-19 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| AMZN240816C00135000 | 2024-05-13 12:38PM EDT | 2024-08-16 | 53.60 | 0.00 | 0.00 | 0.00 | - | 4 | 410 | 0.00% |
| AMZN240920C00135000 | 2024-05-16 9:39AM EDT | 2024-09-20 | 55.35 | 0.00 | 0.00 | 0.00 | - | 10 | 4,305 | 0.00% |
| AMZN241018C00135000 | 2024-05-15 12:11PM EDT | 2024-10-18 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| AMZN241115C00135000 | 2024-05-15 11:23AM EDT | 2024-11-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 0.00% |
| AMZN241220C00135000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| AMZN250117C00135000 | 2024-05-16 2:17PM EDT | 2025-01-17 | 56.54 | 0.00 | 0.00 | 0.00 | - | 26 | 5,466 | 0.00% |
| AMZN250321C00135000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 60.66 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| AMZN250620C00135000 | 2024-05-16 2:54PM EDT | 2025-06-20 | 61.51 | 0.00 | 0.00 | 0.00 | - | 15 | 2,802 | 0.00% |
| AMZN250919C00135000 | 2024-05-15 10:08AM EDT | 2025-09-19 | 64.45 | 0.00 | 0.00 | 0.00 | - | 17 | 123 | 0.00% |
| AMZN251219C00135000 | 2024-05-16 10:29AM EDT | 2025-12-19 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 0.00% |
| AMZN260116C00135000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 67.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,003 | 0.00% |
| AMZN260618C00135000 | 2024-05-13 9:30AM EDT | 2026-06-18 | 74.82 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| AMZN261218C00135000 | 2024-05-16 3:39PM EDT | 2026-12-18 | 74.97 | 0.00 | 0.00 | 0.00 | - | 104 | 306 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00135000 | 2024-05-15 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 6,740 | 50.00% |
| AMZN240524P00135000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 860 | 50.00% |
| AMZN240531P00135000 | 2024-05-15 12:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| AMZN240607P00135000 | 2024-05-16 12:23PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 25.00% |
| AMZN240614P00135000 | 2024-05-15 2:20PM EDT | 2024-06-14 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 3 | 48.44% |
| AMZN240621P00135000 | 2024-05-16 2:33PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 411 | 18,968 | 25.00% |
| AMZN240719P00135000 | 2024-05-16 3:07PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 3,812 | 12.50% |
| AMZN240816P00135000 | 2024-05-16 2:06PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 12.50% |
| AMZN240920P00135000 | 2024-05-16 10:36AM EDT | 2024-09-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 9,268 | 12.50% |
| AMZN241018P00135000 | 2024-05-16 12:36PM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1,089 | 12.50% |
| AMZN241115P00135000 | 2024-05-16 2:39PM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 420 | 12.50% |
| AMZN241220P00135000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 2,665 | 6.25% |
| AMZN250117P00135000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 8,234 | 6.25% |
| AMZN250321P00135000 | 2024-05-16 2:22PM EDT | 2025-03-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 6 | 815 | 6.25% |
| AMZN250620P00135000 | 2024-05-16 3:46PM EDT | 2025-06-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 3 | 2,132 | 6.25% |
| AMZN250919P00135000 | 2024-05-15 10:31AM EDT | 2025-09-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,675 | 6.25% |
| AMZN251219P00135000 | 2024-05-15 9:50AM EDT | 2025-12-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 4,061 | 6.25% |
| AMZN260116P00135000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5,132 | 6.25% |
| AMZN260618P00135000 | 2024-05-13 1:07PM EDT | 2026-06-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 21 | 2,138 | 3.13% |
| AMZN261218P00135000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
