La bourse ferme dans 3 h 38 min
CAC 40
8 158,45 -30,04 (-0,37 %) Euro Stoxx 50
5 055,56 -16,89 (-0,33 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0846 -0,0024 (-0,22 %) Gold future
2 391,80 +6,30 (+0,26 %) Bitcoin EUR
61 179,42 +79,84 (+0,13 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00230000 | 2024-05-16 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,095 | 50.00% |
| AMZN240524C00230000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 732 | 25.00% |
| AMZN240531C00230000 | 2024-05-16 11:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 412 | 25.00% |
| AMZN240607C00230000 | 2024-05-16 12:16PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 25.00% |
| AMZN240614C00230000 | 2024-05-14 11:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| AMZN240621C00230000 | 2024-05-15 11:11AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4,452 | 12.50% |
| AMZN240628C00230000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| AMZN240719C00230000 | 2024-05-16 3:17PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 1,325 | 12.50% |
| AMZN240816C00230000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,240 | 3,162 | 12.50% |
| AMZN240920C00230000 | 2024-05-16 3:08PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 158 | 2,369 | 6.25% |
| AMZN241018C00230000 | 2024-05-16 2:44PM EDT | 2024-10-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 92 | 851 | 6.25% |
| AMZN241115C00230000 | 2024-05-16 3:40PM EDT | 2024-11-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 26 | 1,400 | 6.25% |
| AMZN241220C00230000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 34 | 953 | 6.25% |
| AMZN250117C00230000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 5.11 | 0.00 | 0.00 | 0.00 | - | 34 | 4,326 | 6.25% |
| AMZN250321C00230000 | 2024-05-16 3:40PM EDT | 2025-03-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,391 | 6.25% |
| AMZN250620C00230000 | 2024-05-16 12:00PM EDT | 2025-06-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 14 | 782 | 6.25% |
| AMZN250919C00230000 | 2024-05-15 10:24AM EDT | 2025-09-19 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 3.13% |
| AMZN251219C00230000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 18.45 | 0.00 | 0.00 | 0.00 | - | 72 | 847 | 3.13% |
| AMZN260116C00230000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 58 | 1,176 | 3.13% |
| AMZN260618C00230000 | 2024-05-15 2:41PM EDT | 2026-06-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 5 | 486 | 3.13% |
| AMZN261218C00230000 | 2024-05-15 2:30PM EDT | 2026-12-18 | 30.15 | 0.00 | 0.00 | 0.00 | - | 8 | 265 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00230000 | 2024-05-16 11:25AM EDT | 2024-05-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00230000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 50.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00230000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 44.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-05-14 2:11PM EDT | 2024-08-16 | 43.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 43.50 | 44.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00230000 | 2024-05-10 3:12PM EDT | 2024-11-15 | 42.60 | 0.00 | 0.00 | 0.00 | - | 49 | 54 | 0.00% |
| AMZN241220P00230000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 43.00 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| AMZN250117P00230000 | 2024-05-14 3:02PM EDT | 2025-01-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| AMZN250321P00230000 | 2024-05-10 1:12PM EDT | 2025-03-21 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| AMZN250620P00230000 | 2024-05-13 3:29PM EDT | 2025-06-20 | 47.07 | 0.00 | 0.00 | 0.00 | - | 234 | 213 | 0.00% |
| AMZN250919P00230000 | 2024-05-13 1:29PM EDT | 2025-09-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN251219P00230000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 49.58 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN260116P00230000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 51.40 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| AMZN260618P00230000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 50.15 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| AMZN261218P00230000 | 2024-05-07 11:24AM EDT | 2026-12-18 | 52.65 | 0.00 | 0.00 | 0.00 | - | 42 | 24 | 0.00% |
