La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 522,39 +42,21 (+0,07 %)
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:210.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00210000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 1,449 | 37.11% |
| AMZN240531C00210000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 640 | 2,027 | 30.47% |
| AMZN240607C00210000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 80 | 1,797 | 26.17% |
| AMZN240614C00210000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 0.11 | 0.12 | 0.15 | -0.06 | -35.29% | 74 | 473 | 24.90% |
| AMZN240621C00210000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 286 | 21,433 | 23.78% |
| AMZN240628C00210000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.34 | -0.06 | -16.67% | 52 | 157 | 23.56% |
| AMZN240719C00210000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 0.73 | 0.77 | 0.81 | -0.11 | -13.10% | 196 | 8,846 | 23.41% |
| AMZN240816C00210000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 2.90 | 2.84 | 2.93 | +0.01 | +0.35% | 269 | 19,070 | 29.16% |
| AMZN240920C00210000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 4.15 | 4.15 | 4.30 | 0.00 | - | 229 | 10,135 | 28.92% |
| AMZN241018C00210000 | 2024-05-17 2:47PM EDT | 2024-10-18 | 5.30 | 5.25 | 5.40 | +0.05 | +0.95% | 29 | 1,140 | 28.95% |
| AMZN241115C00210000 | 2024-05-17 3:29PM EDT | 2024-11-15 | 7.50 | 7.55 | 7.70 | -0.15 | -1.96% | 34 | 794 | 31.71% |
| AMZN241220C00210000 | 2024-05-17 12:48PM EDT | 2024-12-20 | 9.10 | 8.90 | 9.05 | +0.10 | +1.11% | 3 | 1,028 | 31.64% |
| AMZN250117C00210000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 10.10 | 10.00 | 10.20 | +0.10 | +1.00% | 33 | 14,710 | 31.82% |
| AMZN250321C00210000 | 2024-05-17 3:29PM EDT | 2025-03-21 | 13.30 | 13.40 | 13.60 | -0.10 | -0.75% | 48 | 1,112 | 33.65% |
| AMZN250620C00210000 | 2024-05-16 2:23PM EDT | 2025-06-20 | 17.60 | 17.55 | 17.80 | 0.00 | - | 72 | 3,620 | 35.14% |
| AMZN250919C00210000 | 2024-05-16 10:56AM EDT | 2025-09-19 | 22.75 | 21.40 | 21.70 | 0.00 | - | 2 | 467 | 36.31% |
| AMZN251219C00210000 | 2024-05-15 2:49PM EDT | 2025-12-19 | 25.15 | 25.05 | 25.35 | 0.00 | - | 20 | 1,178 | 37.27% |
| AMZN260116C00210000 | 2024-05-16 3:21PM EDT | 2026-01-16 | 26.20 | 26.00 | 26.30 | +0.35 | +1.35% | 2 | 1,029 | 37.41% |
| AMZN260618C00210000 | 2024-05-16 3:36PM EDT | 2026-06-18 | 31.32 | 31.55 | 31.85 | 0.00 | - | 12 | 613 | 38.65% |
| AMZN261218C00210000 | 2024-05-16 3:54PM EDT | 2026-12-18 | 37.44 | 36.80 | 37.90 | +0.45 | +1.22% | 1 | 244 | 39.83% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00210000 | 2024-05-17 12:52PM EDT | 2024-05-24 | 25.70 | 25.05 | 25.50 | +1.64 | +6.82% | 60 | 7 | 55.66% |
| AMZN240531P00210000 | 2024-05-10 12:48PM EDT | 2024-05-31 | 22.65 | 25.00 | 25.50 | 0.00 | - | 7 | 0 | 37.79% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 25.90 | 24.90 | 25.60 | 0.00 | - | 1 | 0 | 32.91% |
| AMZN240614P00210000 | 2024-05-15 10:34AM EDT | 2024-06-14 | 26.45 | 24.80 | 25.60 | 0.00 | - | 1 | 2 | 28.32% |
| AMZN240621P00210000 | 2024-05-14 1:24PM EDT | 2024-06-21 | 23.65 | 25.00 | 25.50 | 0.00 | - | 2 | 1 | 23.39% |
| AMZN240719P00210000 | 2024-05-17 12:09PM EDT | 2024-07-19 | 25.40 | 24.95 | 25.55 | -0.60 | -2.31% | 10 | 349 | 18.07% |
| AMZN240816P00210000 | 2024-05-16 10:24AM EDT | 2024-08-16 | 24.64 | 25.75 | 26.25 | 0.00 | - | 1 | 57 | 20.30% |
| AMZN240920P00210000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 26.80 | 26.30 | 26.90 | +0.80 | +3.08% | 1 | 15 | 20.07% |
| AMZN241018P00210000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 27.95 | 26.85 | 27.45 | 0.00 | - | 20 | 52 | 20.00% |
| AMZN241115P00210000 | 2024-05-15 2:08PM EDT | 2024-11-15 | 28.40 | 28.10 | 28.70 | 0.00 | - | 2 | 14 | 21.81% |
| AMZN241220P00210000 | 2024-05-15 11:11AM EDT | 2024-12-20 | 29.30 | 28.65 | 29.35 | 0.00 | - | 2 | 11 | 21.47% |
| AMZN250117P00210000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 29.81 | 29.10 | 29.80 | +0.81 | +2.79% | 2 | 687 | 21.14% |
| AMZN250321P00210000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 31.40 | 30.75 | 31.50 | -0.55 | -1.72% | 6 | 67 | 21.85% |
| AMZN250620P00210000 | 2024-05-17 3:24PM EDT | 2025-06-20 | 33.45 | 32.95 | 33.35 | -0.50 | -1.47% | 77 | 110 | 21.91% |
| AMZN250919P00210000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 34.60 | 34.65 | 35.20 | 0.00 | - | 20 | 613 | 22.13% |
| AMZN251219P00210000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 36.10 | 36.40 | 36.95 | 0.00 | - | 1 | 11 | 22.32% |
| AMZN260116P00210000 | 2024-05-09 1:41PM EDT | 2026-01-16 | 34.70 | 36.80 | 37.30 | 0.00 | - | 12 | 45 | 22.19% |
| AMZN260618P00210000 | 2024-05-15 12:29PM EDT | 2026-06-18 | 39.90 | 39.15 | 39.80 | 0.00 | - | 4 | 71 | 22.28% |
| AMZN261218P00210000 | 2024-05-17 10:40AM EDT | 2026-12-18 | 41.85 | 41.05 | 42.35 | -0.25 | -0.59% | 2 | 214 | 22.21% |
