La bourse ferme dans 5 h 15 min
CAC 40
8 158,57 -29,92 (-0,37 %) Euro Stoxx 50
5 054,64 -17,81 (-0,35 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0845 -0,0025 (-0,23 %) Gold future
2 387,10 +1,60 (+0,07 %) Bitcoin EUR
61 071,33 -3,82 (-0,01 %)
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:205.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00205000 | 2024-05-16 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| AMZN240524C00205000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| AMZN240531C00205000 | 2024-05-16 3:32PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| AMZN240607C00205000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| AMZN240614C00205000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| AMZN240621C00205000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 6.25% |
| AMZN240628C00205000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 0.66 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| AMZN240719C00205000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| AMZN240816C00205000 | 2024-05-16 3:55PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| AMZN240920C00205000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 5.41 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| AMZN241018C00205000 | 2024-05-16 3:26PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AMZN241115C00205000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 9.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AMZN241220C00205000 | 2024-05-16 3:55PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN250117C00205000 | 2024-05-16 3:19PM EDT | 2025-01-17 | 11.77 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AMZN250321C00205000 | 2024-05-16 1:11PM EDT | 2025-03-21 | 16.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMZN250620C00205000 | 2024-05-16 3:36PM EDT | 2025-06-20 | 19.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMZN250919C00205000 | 2024-05-16 10:56AM EDT | 2025-09-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN251219C00205000 | 2024-05-16 11:56AM EDT | 2025-12-19 | 27.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260116C00205000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN260618C00205000 | 2024-05-13 1:05PM EDT | 2026-06-18 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218C00205000 | 2024-05-16 1:06PM EDT | 2026-12-18 | 40.02 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00205000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240524P00205000 | 2024-05-13 1:11PM EDT | 2024-05-24 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240531P00205000 | 2024-05-13 9:39AM EDT | 2024-05-31 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00205000 | 2024-05-15 3:01PM EDT | 2024-06-07 | 20.50 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| AMZN240614P00205000 | 2024-05-16 9:35AM EDT | 2024-06-14 | 18.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00205000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 20.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240628P00205000 | 2024-05-14 2:32PM EDT | 2024-06-28 | 18.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240719P00205000 | 2024-05-16 2:32PM EDT | 2024-07-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00205000 | 2024-05-16 2:21PM EDT | 2024-08-16 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-05-13 1:17PM EDT | 2024-10-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN241115P00205000 | 2024-05-16 10:06AM EDT | 2024-11-15 | 24.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241220P00205000 | 2024-05-13 3:53PM EDT | 2024-12-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00205000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 27.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00205000 | 2024-05-14 3:53PM EDT | 2025-03-21 | 26.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620P00205000 | 2024-05-13 10:39AM EDT | 2025-06-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250919P00205000 | 2024-05-14 1:03PM EDT | 2025-09-19 | 31.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 33.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00205000 | 2024-05-14 3:08PM EDT | 2026-01-16 | 33.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AMZN260618P00205000 | 2024-05-15 12:28PM EDT | 2026-06-18 | 37.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN261218P00205000 | 2024-05-09 2:42PM EDT | 2026-12-18 | 36.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
