La bourse ferme dans 3 h 23 min
CAC 40
8 151,15 -37,34 (-0,46 %) Euro Stoxx 50
5 053,03 -19,42 (-0,38 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 394,20 +8,70 (+0,36 %) Bitcoin EUR
61 092,38 -69,29 (-0,11 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00185000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 39,881 | 37,161 | 3.13% |
| AMZN240524C00185000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8,385 | 8,313 | 1.56% |
| AMZN240531C00185000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2,425 | 7,725 | 0.78% |
| AMZN240607C00185000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1,964 | 2,851 | 0.78% |
| AMZN240614C00185000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 4.55 | 0.00 | 0.00 | 0.00 | - | 823 | 1,613 | 0.78% |
| AMZN240621C00185000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2,451 | 41,843 | 0.78% |
| AMZN240628C00185000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 5.80 | 0.00 | 0.00 | 0.00 | - | 246 | 894 | 0.78% |
| AMZN240719C00185000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2,296 | 27,876 | 0.39% |
| AMZN240816C00185000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 408 | 12,817 | 0.39% |
| AMZN240920C00185000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 241 | 8,053 | 0.39% |
| AMZN241018C00185000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 80 | 1,452 | 0.39% |
| AMZN241115C00185000 | 2024-05-16 3:43PM EDT | 2024-11-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 232 | 1,489 | 0.39% |
| AMZN241220C00185000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 19.09 | 0.00 | 0.00 | 0.00 | - | 386 | 1,873 | 0.20% |
| AMZN250117C00185000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 20.25 | 0.00 | 0.00 | 0.00 | - | 603 | 15,135 | 0.20% |
| AMZN250321C00185000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 23.94 | 0.00 | 0.00 | 0.00 | - | 23 | 880 | 0.20% |
| AMZN250620C00185000 | 2024-05-16 3:34PM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 61 | 3,025 | 0.20% |
| AMZN250919C00185000 | 2024-05-15 3:26PM EDT | 2025-09-19 | 33.33 | 0.00 | 0.00 | 0.00 | - | 47 | 438 | 0.20% |
| AMZN251219C00185000 | 2024-05-16 11:12AM EDT | 2025-12-19 | 37.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 0.20% |
| AMZN260116C00185000 | 2024-05-16 3:37PM EDT | 2026-01-16 | 36.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,444 | 0.20% |
| AMZN260618C00185000 | 2024-05-16 3:21PM EDT | 2026-06-18 | 42.23 | 0.00 | 0.00 | 0.00 | - | 3 | 5,473 | 0.20% |
| AMZN261218C00185000 | 2024-05-16 3:16PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,258 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00185000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.86 | 0.00 | 0.00 | 0.00 | - | 26,710 | 25,629 | 0.00% |
| AMZN240524P00185000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 3.28 | 0.00 | 0.00 | 0.00 | - | 6,066 | 5,153 | 0.00% |
| AMZN240531P00185000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 769 | 2,098 | 0.00% |
| AMZN240607P00185000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 4.60 | 0.00 | 0.00 | 0.00 | - | 253 | 820 | 0.00% |
| AMZN240614P00185000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 5.22 | 0.00 | 0.00 | 0.00 | - | 116 | 766 | 0.00% |
| AMZN240621P00185000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,122 | 28,678 | 0.00% |
| AMZN240628P00185000 | 2024-05-16 3:08PM EDT | 2024-06-28 | 5.60 | 0.00 | 0.00 | 0.00 | - | 62 | 226 | 0.00% |
| AMZN240719P00185000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,200 | 14,122 | 0.00% |
| AMZN240816P00185000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 322 | 4,448 | 0.00% |
| AMZN240920P00185000 | 2024-05-16 3:58PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 161 | 2,798 | 0.00% |
| AMZN241018P00185000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 304 | 958 | 0.00% |
| AMZN241115P00185000 | 2024-05-16 3:50PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 57 | 684 | 0.00% |
| AMZN241220P00185000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 127 | 1,831 | 0.00% |
| AMZN250117P00185000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 261 | 13,383 | 0.00% |
| AMZN250321P00185000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,172 | 0.00% |
| AMZN250620P00185000 | 2024-05-16 12:59PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 25 | 801 | 0.00% |
| AMZN250919P00185000 | 2024-05-15 11:46AM EDT | 2025-09-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| AMZN251219P00185000 | 2024-05-15 1:55PM EDT | 2025-12-19 | 23.18 | 0.00 | 0.00 | 0.00 | - | 3 | 613 | 0.00% |
| AMZN260116P00185000 | 2024-05-16 2:30PM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 25 | 882 | 0.00% |
| AMZN260618P00185000 | 2024-05-15 2:22PM EDT | 2026-06-18 | 26.55 | 0.00 | 0.00 | 0.00 | - | 16 | 497 | 0.00% |
| AMZN261218P00185000 | 2024-05-15 1:20PM EDT | 2026-12-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
