La bourse ferme dans 4 h 18 min
CAC 40
8 156,51 -31,98 (-0,39 %) Euro Stoxx 50
5 051,28 -21,17 (-0,42 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0841 -0,0028 (-0,26 %) Gold future
2 391,20 +5,70 (+0,24 %) Bitcoin EUR
61 107,31 +108,26 (+0,18 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00145000 | 2024-05-16 3:49PM EDT | 2024-05-17 | 38.77 | 0.00 | 0.00 | 0.00 | - | 25 | 2,327 | 0.00% |
| AMZN240524C00145000 | 2024-05-16 10:56AM EDT | 2024-05-24 | 41.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240531C00145000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 41.77 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN240607C00145000 | 2024-05-15 9:56AM EDT | 2024-06-07 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN240614C00145000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 41.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00145000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 16 | 15,080 | 0.00% |
| AMZN240719C00145000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 40.44 | 0.00 | 0.00 | 0.00 | - | 66 | 1,115 | 0.00% |
| AMZN240816C00145000 | 2024-05-16 1:08PM EDT | 2024-08-16 | 43.76 | 0.00 | 0.00 | 0.00 | - | 36 | 1,315 | 0.00% |
| AMZN240920C00145000 | 2024-05-16 11:20AM EDT | 2024-09-20 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00145000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115C00145000 | 2024-05-16 10:03AM EDT | 2024-11-15 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| AMZN241220C00145000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 53.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00145000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6,054 | 0.00% |
| AMZN250321C00145000 | 2024-05-16 3:20PM EDT | 2025-03-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 7 | 708 | 0.00% |
| AMZN250620C00145000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 53.87 | 0.00 | 0.00 | 0.00 | - | 14 | 1,954 | 0.00% |
| AMZN250919C00145000 | 2024-05-14 2:54PM EDT | 2025-09-19 | 59.62 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| AMZN251219C00145000 | 2024-05-15 11:29AM EDT | 2025-12-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 0.00% |
| AMZN260116C00145000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 61.50 | 0.00 | 0.00 | 0.00 | - | 8 | 752 | 0.00% |
| AMZN260618C00145000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 66.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00145000 | 2024-05-16 2:58PM EDT | 2026-12-18 | 69.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00145000 | 2024-05-16 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7,309 | 50.00% |
| AMZN240524P00145000 | 2024-05-16 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMZN240531P00145000 | 2024-05-16 2:41PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 25.00% |
| AMZN240607P00145000 | 2024-05-14 2:11PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| AMZN240614P00145000 | 2024-05-14 1:57PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| AMZN240621P00145000 | 2024-05-16 1:04PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 15,847 | 12.50% |
| AMZN240719P00145000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 75,689 | 12.50% |
| AMZN240816P00145000 | 2024-05-16 3:32PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN240920P00145000 | 2024-05-16 2:00PM EDT | 2024-09-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 18 | 3,840 | 6.25% |
| AMZN241018P00145000 | 2024-05-15 2:17PM EDT | 2024-10-18 | 1.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN241115P00145000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 93 | 981 | 6.25% |
| AMZN241220P00145000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,544 | 6.25% |
| AMZN250117P00145000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 3.49 | 0.00 | 0.00 | 0.00 | - | 154 | 6,019 | 6.25% |
| AMZN250321P00145000 | 2024-05-16 1:34PM EDT | 2025-03-21 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 2,418 | 6.25% |
| AMZN250620P00145000 | 2024-05-16 10:50AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250919P00145000 | 2024-05-14 3:51PM EDT | 2025-09-19 | 7.62 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 3.13% |
| AMZN251219P00145000 | 2024-05-16 3:31PM EDT | 2025-12-19 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3,230 | 3.13% |
| AMZN260116P00145000 | 2024-05-16 2:38PM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 931 | 3.13% |
| AMZN260618P00145000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 3.13% |
| AMZN261218P00145000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
