La bourse ferme dans 8 h 17 min
CAC 40
8 188,49 0,00 (0,00 %) Euro Stoxx 50
5 072,45 -28,45 (-0,56 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0868 -0,0001 (-0,01 %) Gold future
2 390,20 +4,70 (+0,20 %) Bitcoin EUR
60 878,21 +84,89 (+0,14 %)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00215000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240524C00215000 | 2024-05-16 11:21AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 25.00% |
| AMZN240531C00215000 | 2024-05-16 3:40PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMZN240607C00215000 | 2024-05-16 3:49PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMZN240614C00215000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN240621C00215000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMZN240628C00215000 | 2024-05-16 3:17PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| AMZN240719C00215000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| AMZN240816C00215000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 6.25% |
| AMZN240920C00215000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| AMZN241018C00215000 | 2024-05-16 3:28PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-05-16 3:41PM EDT | 2024-11-15 | 6.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AMZN241220C00215000 | 2024-05-16 3:51PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AMZN250117C00215000 | 2024-05-16 1:58PM EDT | 2025-01-17 | 8.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMZN250321C00215000 | 2024-05-16 10:23AM EDT | 2025-03-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN250620C00215000 | 2024-05-16 3:15PM EDT | 2025-06-20 | 15.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250919C00215000 | 2024-05-13 11:49AM EDT | 2025-09-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-05-16 2:30PM EDT | 2025-12-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMZN260116C00215000 | 2024-05-16 10:17AM EDT | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260618C00215000 | 2024-05-15 2:49PM EDT | 2026-06-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218C00215000 | 2024-05-15 11:53AM EDT | 2026-12-18 | 35.86 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00215000 | 2024-05-15 11:52AM EDT | 2024-05-17 | 29.51 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-05-10 12:18PM EDT | 2024-05-24 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00215000 | 2024-05-16 10:47AM EDT | 2024-06-07 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240614P00215000 | 2024-05-13 10:00AM EDT | 2024-06-14 | 27.65 | 31.05 | 31.80 | 0.00 | - | 1 | 0 | 34.60% |
| AMZN240621P00215000 | 2024-05-16 11:40AM EDT | 2024-06-21 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00215000 | 2024-05-08 11:04AM EDT | 2024-08-16 | 27.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00215000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00215000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 30.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-05-15 9:34AM EDT | 2025-01-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN250321P00215000 | 2024-05-13 1:12PM EDT | 2025-03-21 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-05-15 2:32PM EDT | 2025-06-20 | 36.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250919P00215000 | 2024-05-16 10:00AM EDT | 2025-09-19 | 37.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-05-14 1:03PM EDT | 2025-12-19 | 39.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116P00215000 | 2024-05-16 3:46PM EDT | 2026-01-16 | 40.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618P00215000 | 2024-05-14 2:57PM EDT | 2026-06-18 | 41.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMZN261218P00215000 | 2024-05-10 1:12PM EDT | 2026-12-18 | 44.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
