La bourse ferme dans 3 h 45 min
CAC 40
8 161,29 -27,20 (-0,33 %) Euro Stoxx 50
5 056,22 -16,23 (-0,32 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 393,50 +8,00 (+0,34 %) Bitcoin EUR
61 151,77 +153,82 (+0,25 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00175000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 436 | 17,774 | 0.00% |
| AMZN240524C00175000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 9.25 | 0.00 | 0.00 | 0.00 | - | 92 | 1,086 | 0.00% |
| AMZN240531C00175000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 9.87 | 0.00 | 0.00 | 0.00 | - | 167 | 559 | 0.00% |
| AMZN240607C00175000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 10.46 | 0.00 | 0.00 | 0.00 | - | 24 | 447 | 0.00% |
| AMZN240614C00175000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 11.58 | 0.00 | 0.00 | 0.00 | - | 115 | 320 | 0.00% |
| AMZN240621C00175000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 476 | 17,857 | 0.00% |
| AMZN240628C00175000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| AMZN240719C00175000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 13.59 | 0.00 | 0.00 | 0.00 | - | 131 | 6,257 | 0.00% |
| AMZN240816C00175000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 17.25 | 0.00 | 0.00 | 0.00 | - | 66 | 5,395 | 0.00% |
| AMZN240920C00175000 | 2024-05-16 3:41PM EDT | 2024-09-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 58 | 134,285 | 0.00% |
| AMZN241018C00175000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 20.94 | 0.00 | 0.00 | 0.00 | - | 36 | 920 | 0.00% |
| AMZN241115C00175000 | 2024-05-16 3:01PM EDT | 2024-11-15 | 23.53 | 0.00 | 0.00 | 0.00 | - | 13 | 1,576 | 0.00% |
| AMZN241220C00175000 | 2024-05-16 2:10PM EDT | 2024-12-20 | 25.34 | 0.00 | 0.00 | 0.00 | - | 101 | 3,088 | 0.00% |
| AMZN250117C00175000 | 2024-05-16 3:38PM EDT | 2025-01-17 | 26.06 | 0.00 | 0.00 | 0.00 | - | 11 | 11,677 | 0.00% |
| AMZN250321C00175000 | 2024-05-16 2:02PM EDT | 2025-03-21 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,713 | 0.00% |
| AMZN250620C00175000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6,023 | 0.00% |
| AMZN250919C00175000 | 2024-05-16 1:03PM EDT | 2025-09-19 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| AMZN251219C00175000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 41.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,890 | 0.00% |
| AMZN260116C00175000 | 2024-05-16 3:50PM EDT | 2026-01-16 | 41.75 | 0.00 | 0.00 | 0.00 | - | 7 | 5,551 | 0.00% |
| AMZN260618C00175000 | 2024-05-16 12:17PM EDT | 2026-06-18 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 987 | 0.00% |
| AMZN261218C00175000 | 2024-05-16 11:40AM EDT | 2026-12-18 | 53.91 | 0.00 | 0.00 | 0.00 | - | 310 | 481 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00175000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 707 | 17,706 | 25.00% |
| AMZN240524P00175000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,633 | 4,587 | 6.25% |
| AMZN240531P00175000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 399 | 6,147 | 6.25% |
| AMZN240607P00175000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.11 | 0.00 | 0.00 | 0.00 | - | 362 | 11,599 | 6.25% |
| AMZN240614P00175000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 1.58 | 0.00 | 0.00 | 0.00 | - | 180 | 3,573 | 3.13% |
| AMZN240621P00175000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4,959 | 14,313 | 3.13% |
| AMZN240628P00175000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 2.24 | 0.00 | 0.00 | 0.00 | - | 63 | 2,183 | 3.13% |
| AMZN240719P00175000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,770 | 5,571 | 3.13% |
| AMZN240816P00175000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 98 | 6,986 | 3.13% |
| AMZN240920P00175000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 137 | 5,731 | 1.56% |
| AMZN241018P00175000 | 2024-05-16 3:35PM EDT | 2024-10-18 | 7.85 | 0.00 | 0.00 | 0.00 | - | 61 | 2,155 | 1.56% |
| AMZN241115P00175000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 9.70 | 0.00 | 0.00 | 0.00 | - | 158 | 854 | 1.56% |
| AMZN241220P00175000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 34 | 2,650 | 1.56% |
| AMZN250117P00175000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 10.92 | 0.00 | 0.00 | 0.00 | - | 56 | 7,594 | 1.56% |
| AMZN250321P00175000 | 2024-05-16 2:12PM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,477 | 1.56% |
| AMZN250620P00175000 | 2024-05-16 12:30PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 12 | 3,227 | 0.78% |
| AMZN250919P00175000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 16.39 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 0.78% |
| AMZN251219P00175000 | 2024-05-15 1:20PM EDT | 2025-12-19 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,362 | 0.78% |
| AMZN260116P00175000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 228 | 727 | 0.78% |
| AMZN260618P00175000 | 2024-05-14 2:53PM EDT | 2026-06-18 | 21.39 | 0.00 | 0.00 | 0.00 | - | 1 | 792 | 0.78% |
| AMZN261218P00175000 | 2024-05-16 2:12PM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.78% |
