La bourse ferme dans 8 h 15 min
CAC 40
8 188,49 0,00 (0,00 %) Euro Stoxx 50
5 072,45 -28,45 (-0,56 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0868 -0,0001 (-0,01 %) Gold future
2 390,80 +5,30 (+0,22 %) Bitcoin EUR
60 975,50 +191,69 (+0,32 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00160000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 24.14 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 24.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240531C00160000 | 2024-05-16 11:07AM EDT | 2024-05-31 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240607C00160000 | 2024-05-16 3:01PM EDT | 2024-06-07 | 25.10 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| AMZN240614C00160000 | 2024-05-16 3:21PM EDT | 2024-06-14 | 25.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240621C00160000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-05-16 2:54PM EDT | 2024-07-19 | 26.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240816C00160000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 28.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-05-16 3:41PM EDT | 2024-10-18 | 31.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-05-16 11:55AM EDT | 2024-11-15 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-05-16 3:27PM EDT | 2024-12-20 | 35.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 36.29 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-05-16 2:25PM EDT | 2025-03-21 | 39.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-05-16 3:58PM EDT | 2025-06-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250919C00160000 | 2024-05-14 3:46PM EDT | 2025-09-19 | 49.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-05-16 2:57PM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-05-15 9:45AM EDT | 2026-01-16 | 50.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-05-16 3:59PM EDT | 2026-06-18 | 55.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 61.18 | 0.00 | 0.00 | 0.00 | - | 26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00160000 | 2024-05-16 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| AMZN240524P00160000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AMZN240531P00160000 | 2024-05-16 12:15PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| AMZN240607P00160000 | 2024-05-16 3:39PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMZN240614P00160000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMZN240621P00160000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| AMZN240628P00160000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| AMZN240719P00160000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AMZN240816P00160000 | 2024-05-16 3:54PM EDT | 2024-08-16 | 2.37 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMZN240920P00160000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AMZN241018P00160000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| AMZN241115P00160000 | 2024-05-16 3:53PM EDT | 2024-11-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 3.13% |
| AMZN241220P00160000 | 2024-05-16 3:40PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| AMZN250117P00160000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 6.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AMZN250321P00160000 | 2024-05-15 11:33AM EDT | 2025-03-21 | 8.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-05-16 3:46PM EDT | 2025-06-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250919P00160000 | 2024-05-16 2:01PM EDT | 2025-09-19 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN251219P00160000 | 2024-05-16 3:20PM EDT | 2025-12-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN260116P00160000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 14.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN260618P00160000 | 2024-05-16 2:49PM EDT | 2026-06-18 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-05-10 3:12PM EDT | 2026-12-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 1.56% |
