Marchés français ouverture 6 h 5 min
Dow Jones
40 003,59 +134,19 (+0,34 %) Nasdaq
16 685,97 -12,33 (-0,07 %) Nikkei 225
39 136,03 +348,65 (+0,90 %) EUR/USD
1,0879 +0,0007 (+0,07 %) HANG SENG
19 553,61 +177,11 (+0,91 %) Bitcoin EUR
61 053,71 -458,61 (-0,75 %)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00225000 | 2024-05-16 11:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 569 | 56.25% |
| AMZN240531C00225000 | 2024-05-17 10:20AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 74 | 539 | 44.53% |
| AMZN240607C00225000 | 2024-05-17 10:50AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 153 | 32.81% |
| AMZN240614C00225000 | 2024-05-16 9:41AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 26 | 31.84% |
| AMZN240621C00225000 | 2024-05-17 9:32AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 4,440 | 27.64% |
| AMZN240628C00225000 | 2024-05-17 2:52PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.11 | +0.01 | +20.00% | 14 | 99 | 27.93% |
| AMZN240719C00225000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 70 | 3,493 | 24.12% |
| AMZN240816C00225000 | 2024-05-17 1:41PM EDT | 2024-08-16 | 1.09 | 1.02 | 1.07 | -0.06 | -5.22% | 90 | 3,842 | 28.66% |
| AMZN240920C00225000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 1.73 | 1.76 | 1.83 | -0.12 | -6.49% | 23 | 4,580 | 28.01% |
| AMZN241018C00225000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 2.63 | 2.45 | 2.53 | +0.14 | +5.62% | 2 | 698 | 27.89% |
| AMZN241115C00225000 | 2024-05-17 3:17PM EDT | 2024-11-15 | 4.15 | 4.10 | 4.25 | +0.03 | +0.73% | 86 | 2,265 | 30.63% |
| AMZN241220C00225000 | 2024-05-17 1:52PM EDT | 2024-12-20 | 5.36 | 5.15 | 5.30 | +0.09 | +1.71% | 13 | 608 | 30.52% |
| AMZN250117C00225000 | 2024-05-17 2:07PM EDT | 2025-01-17 | 6.25 | 6.05 | 6.20 | +0.14 | +2.29% | 52 | 2,187 | 30.61% |
| AMZN250321C00225000 | 2024-05-17 2:36PM EDT | 2025-03-21 | 9.00 | 8.95 | 9.15 | -0.25 | -2.70% | 16 | 1,027 | 32.47% |
| AMZN250620C00225000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 12.80 | 12.70 | 12.95 | +0.15 | +1.19% | 29 | 3,955 | 33.97% |
| AMZN250919C00225000 | 2024-05-17 1:05PM EDT | 2025-09-19 | 16.39 | 16.30 | 16.60 | -0.31 | -1.86% | 18 | 455 | 35.16% |
| AMZN251219C00225000 | 2024-05-17 10:48AM EDT | 2025-12-19 | 20.03 | 19.80 | 20.15 | +0.28 | +1.42% | 2 | 537 | 36.22% |
| AMZN260116C00225000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 20.69 | 20.70 | 21.00 | -0.01 | -0.05% | 9 | 1,535 | 36.28% |
| AMZN260618C00225000 | 2024-05-15 1:26PM EDT | 2026-06-18 | 25.77 | 26.10 | 26.50 | 0.00 | - | 1 | 581 | 37.65% |
| AMZN261218C00225000 | 2024-05-15 1:26PM EDT | 2026-12-18 | 31.27 | 31.30 | 32.75 | 0.00 | - | 3 | 91 | 39.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00225000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 39.04 | 40.00 | 40.50 | 0.00 | - | 7 | 0 | 86.52% |
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 2024-06-07 | 40.50 | 39.95 | 40.65 | +40.50 | - | - | 0 | 48.93% |
| AMZN240621P00225000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 41.35 | 40.00 | 40.55 | 0.00 | - | 2 | 1 | 35.01% |
| AMZN240719P00225000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 39.02 | 39.95 | 40.55 | 0.00 | - | 3 | 3 | 25.76% |
| AMZN240816P00225000 | 2024-05-07 12:01PM EDT | 2024-08-16 | 35.69 | 38.85 | 42.30 | 0.00 | - | 15 | 0 | 33.96% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 39.90 | 40.70 | 0.00 | - | - | 0 | 19.69% |
| AMZN241018P00225000 | 2024-05-15 1:11PM EDT | 2024-10-18 | 41.50 | 39.50 | 40.95 | 0.00 | - | 1 | 23 | 19.62% |
| AMZN241115P00225000 | 2024-05-13 9:51AM EDT | 2024-11-15 | 39.00 | 40.40 | 41.00 | 0.00 | - | 8 | 100 | 18.32% |
| AMZN241220P00225000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 40.70 | 40.60 | 41.30 | 0.00 | - | 1 | 11 | 18.20% |
| AMZN250117P00225000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 41.65 | 40.85 | 41.65 | 0.00 | - | 2 | 21 | 18.46% |
| AMZN250321P00225000 | 2024-05-09 12:22PM EDT | 2025-03-21 | 38.40 | 41.80 | 42.70 | 0.00 | - | 1 | 513 | 19.38% |
| AMZN250620P00225000 | 2024-05-13 3:26PM EDT | 2025-06-20 | 43.18 | 42.35 | 44.20 | 0.00 | - | 2 | 64 | 20.03% |
| AMZN250919P00225000 | 2024-05-08 2:50PM EDT | 2025-09-19 | 43.91 | 44.45 | 45.60 | 0.00 | - | - | 1 | 20.30% |
| AMZN251219P00225000 | 2024-05-15 12:13PM EDT | 2025-12-19 | 46.64 | 46.15 | 47.15 | 0.00 | - | 2 | 91 | 20.73% |
| AMZN260116P00225000 | 2024-05-10 9:46AM EDT | 2026-01-16 | 44.60 | 46.35 | 47.30 | 0.00 | - | 168 | 304 | 20.44% |
| AMZN260618P00225000 | 2024-05-17 10:16AM EDT | 2026-06-18 | 48.75 | 48.65 | 49.35 | -4.52 | -8.49% | 5 | 17 | 20.54% |
| AMZN261218P00225000 | 2024-04-30 2:56PM EDT | 2026-12-18 | 56.15 | 50.05 | 52.05 | 0.00 | - | - | 350 | 20.99% |
