La bourse ferme dans 4 h 18 min
CAC 40
8 156,50 -31,99 (-0,39 %) Euro Stoxx 50
5 051,04 -21,41 (-0,42 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0841 -0,0028 (-0,26 %) Gold future
2 391,40 +5,90 (+0,25 %) 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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00200000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,295 | 34,784 | 50.00% |
| AMZN240524C00200000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,500 | 6,735 | 12.50% |
| AMZN240531C00200000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,421 | 7,307 | 12.50% |
| AMZN240607C00200000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,325 | 3,562 | 6.25% |
| AMZN240614C00200000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 0.66 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| AMZN240621C00200000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6,253 | 60,522 | 6.25% |
| AMZN240628C00200000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.14 | 0.00 | 0.00 | 0.00 | - | 245 | 920 | 6.25% |
| AMZN240719C00200000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,811 | 31,406 | 6.25% |
| AMZN240816C00200000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 222 | 13,719 | 3.13% |
| AMZN241018C00200000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 8.33 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-05-16 3:45PM EDT | 2024-11-15 | 10.85 | 0.00 | 0.00 | 0.00 | - | 277 | 3,627 | 3.13% |
| AMZN241220C00200000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 339 | 28,845 | 3.13% |
| AMZN250321C00200000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 17.07 | 0.00 | 0.00 | 0.00 | - | 64 | 9,962 | 1.56% |
| AMZN250620C00200000 | 2024-05-16 3:56PM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| AMZN250919C00200000 | 2024-05-16 3:59PM EDT | 2025-09-19 | 25.14 | 0.00 | 0.00 | 0.00 | - | 11 | 476 | 1.56% |
| AMZN251219C00200000 | 2024-05-16 1:43PM EDT | 2025-12-19 | 29.44 | 0.00 | 0.00 | 0.00 | - | 24 | 2,349 | 1.56% |
| AMZN260116C00200000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 117 | 3,792 | 1.56% |
| AMZN260618C00200000 | 2024-05-16 3:38PM EDT | 2026-06-18 | 35.30 | 0.00 | 0.00 | 0.00 | - | 26 | 3,065 | 1.56% |
| AMZN261218C00200000 | 2024-05-16 3:58PM EDT | 2026-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00200000 | 2024-05-16 12:27PM EDT | 2024-05-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| AMZN240524P00200000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 16.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN240531P00200000 | 2024-05-16 2:27PM EDT | 2024-05-31 | 15.80 | 0.00 | 0.00 | 0.00 | - | 89 | 225 | 0.00% |
| AMZN240607P00200000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN240614P00200000 | 2024-05-15 10:44AM EDT | 2024-06-14 | 16.30 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 0.00% |
| AMZN240621P00200000 | 2024-05-16 12:37PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 5,368 | 0.00% |
| AMZN240628P00200000 | 2024-05-15 10:59AM EDT | 2024-06-28 | 16.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240719P00200000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 16.90 | 0.00 | 0.00 | 0.00 | - | 16 | 771 | 0.00% |
| AMZN240816P00200000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00200000 | 2024-05-16 2:06PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 0.00% |
| AMZN241115P00200000 | 2024-05-16 2:40PM EDT | 2024-11-15 | 21.73 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| AMZN241220P00200000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-05-16 2:44PM EDT | 2025-01-17 | 23.06 | 0.00 | 0.00 | 0.00 | - | 17 | 4,136 | 0.00% |
| AMZN250321P00200000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| AMZN250620P00200000 | 2024-05-16 1:20PM EDT | 2025-06-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-05-15 2:25PM EDT | 2025-09-19 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| AMZN251219P00200000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 30.74 | 0.00 | 0.00 | 0.00 | - | 1 | 740 | 0.00% |
| AMZN260116P00200000 | 2024-05-16 3:16PM EDT | 2026-01-16 | 31.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN260618P00200000 | 2024-05-09 2:45PM EDT | 2026-06-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 20 | 326 | 0.00% |
| AMZN261218P00200000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 36.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
