La bourse ferme dans 4 h 11 min
CAC 40
8 153,97 -34,52 (-0,42 %) Euro Stoxx 50
5 050,66 -21,79 (-0,43 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0842 -0,0027 (-0,25 %) Gold future
2 391,40 +5,90 (+0,25 %) Bitcoin EUR
61 124,02 +112,02 (+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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00150000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 33.55 | 0.00 | 0.00 | 0.00 | - | 321 | 4,187 | 0.00% |
| AMZN240524C00150000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 33.85 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 0.00% |
| AMZN240531C00150000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 34.72 | 0.00 | 0.00 | 0.00 | - | 37 | 453 | 0.00% |
| AMZN240607C00150000 | 2024-05-15 11:29AM EDT | 2024-06-07 | 37.00 | 0.00 | 0.00 | 0.00 | - | 70 | 381 | 0.00% |
| AMZN240614C00150000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 38.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AMZN240621C00150000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 34.67 | 0.00 | 0.00 | 0.00 | - | 362 | 29,143 | 0.00% |
| AMZN240719C00150000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 35.61 | 0.00 | 0.00 | 0.00 | - | 52 | 3,240 | 0.00% |
| AMZN240816C00150000 | 2024-05-16 2:22PM EDT | 2024-08-16 | 37.76 | 0.00 | 0.00 | 0.00 | - | 6 | 586 | 0.00% |
| AMZN240920C00150000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | 76 | 5,320 | 0.00% |
| AMZN241018C00150000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 42.08 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| AMZN241115C00150000 | 2024-05-16 3:46PM EDT | 2024-11-15 | 41.18 | 0.00 | 0.00 | 0.00 | - | 25 | 543 | 0.00% |
| AMZN241220C00150000 | 2024-05-16 2:56PM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,226 | 0.00% |
| AMZN250117C00150000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 143 | 19,556 | 0.00% |
| AMZN250321C00150000 | 2024-05-15 1:36PM EDT | 2025-03-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 7 | 576 | 0.00% |
| AMZN250620C00150000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6,165 | 0.00% |
| AMZN250919C00150000 | 2024-05-16 11:59AM EDT | 2025-09-19 | 54.38 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.00% |
| AMZN251219C00150000 | 2024-05-16 9:35AM EDT | 2025-12-19 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,769 | 0.00% |
| AMZN260116C00150000 | 2024-05-16 3:43PM EDT | 2026-01-16 | 56.50 | 0.00 | 0.00 | 0.00 | - | 12 | 7,962 | 0.00% |
| AMZN260618C00150000 | 2024-05-15 2:20PM EDT | 2026-06-18 | 62.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,248 | 0.00% |
| AMZN261218C00150000 | 2024-05-16 3:46PM EDT | 2026-12-18 | 65.85 | 0.00 | 0.00 | 0.00 | - | 22 | 1,139 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00150000 | 2024-05-16 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 13,041 | 50.00% |
| AMZN240524P00150000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 4,016 | 25.00% |
| AMZN240531P00150000 | 2024-05-16 2:54PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,302 | 25.00% |
| AMZN240607P00150000 | 2024-05-15 10:53AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 364 | 12.50% |
| AMZN240614P00150000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52 | 628 | 12.50% |
| AMZN240621P00150000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 113 | 29,750 | 12.50% |
| AMZN240628P00150000 | 2024-05-16 12:43PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 111 | 140 | 12.50% |
| AMZN240719P00150000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3,109 | 50,632 | 12.50% |
| AMZN240816P00150000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 68 | 3,505 | 6.25% |
| AMZN240920P00150000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 6,604 | 6.25% |
| AMZN241018P00150000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 2.37 | 0.00 | 0.00 | 0.00 | - | 367 | 2,346 | 6.25% |
| AMZN241115P00150000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 686 | 6.25% |
| AMZN241220P00150000 | 2024-05-16 3:57PM EDT | 2024-12-20 | 3.86 | 0.00 | 0.00 | 0.00 | - | 5 | 6,990 | 6.25% |
| AMZN250117P00150000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 25 | 18,226 | 6.25% |
| AMZN250321P00150000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4,434 | 6.25% |
| AMZN250620P00150000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 2,131 | 3.13% |
| AMZN250919P00150000 | 2024-05-15 1:57PM EDT | 2025-09-19 | 9.01 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 3.13% |
| AMZN251219P00150000 | 2024-05-16 9:31AM EDT | 2025-12-19 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6,837 | 3.13% |
| AMZN260116P00150000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 11.02 | 0.00 | 0.00 | 0.00 | - | 16 | 13,556 | 3.13% |
| AMZN260618P00150000 | 2024-05-16 3:42PM EDT | 2026-06-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,154 | 3.13% |
| AMZN261218P00150000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,586 | 3.13% |
