La bourse ferme dans 3 h 22 min
CAC 40
8 151,30 -37,19 (-0,45 %) Euro Stoxx 50
5 053,55 -18,90 (-0,37 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0847 -0,0022 (-0,21 %) Gold future
2 394,30 +8,80 (+0,37 %) Bitcoin EUR
61 087,35 -69,28 (-0,11 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00240000 | 2024-05-14 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 912 | 50.00% |
| AMZN240524C00240000 | 2024-05-16 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| AMZN240531C00240000 | 2024-05-13 1:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 352 | 25.00% |
| AMZN240607C00240000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240621C00240000 | 2024-05-16 11:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 3,662 | 12.50% |
| AMZN240719C00240000 | 2024-05-16 10:52AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 846 | 12.50% |
| AMZN240816C00240000 | 2024-05-16 3:21PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 849 | 12.50% |
| AMZN240920C00240000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 807 | 12.50% |
| AMZN241018C00240000 | 2024-05-16 10:37AM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 6.25% |
| AMZN241115C00240000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 2.23 | 0.00 | 0.00 | 0.00 | - | 25 | 586 | 6.25% |
| AMZN241220C00240000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 2.93 | 0.00 | 0.00 | 0.00 | - | 13 | 668 | 6.25% |
| AMZN250117C00240000 | 2024-05-16 12:41PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 3,099 | 6.25% |
| AMZN250321C00240000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 5.92 | 0.00 | 0.00 | 0.00 | - | 121 | 1,189 | 6.25% |
| AMZN250620C00240000 | 2024-05-16 12:57PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 23 | 1,147 | 6.25% |
| AMZN250919C00240000 | 2024-05-16 3:38PM EDT | 2025-09-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| AMZN251219C00240000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 7 | 414 | 3.13% |
| AMZN260116C00240000 | 2024-05-16 2:06PM EDT | 2026-01-16 | 16.65 | 0.00 | 0.00 | 0.00 | - | 17 | 673 | 3.13% |
| AMZN260618C00240000 | 2024-05-15 9:36AM EDT | 2026-06-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 898 | 3.13% |
| AMZN261218C00240000 | 2024-05-15 1:25PM EDT | 2026-12-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 52.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115P00240000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 52.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00240000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 49.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| AMZN250620P00240000 | 2024-05-13 1:35PM EDT | 2025-06-20 | 54.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN250919P00240000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 57.75 | 59.20 | 0.00 | - | 4 | 4 | 18.14% |
| AMZN260116P00240000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 58.50 | 61.60 | 0.00 | - | 10 | 11 | 17.39% |
