La bourse ferme dans 6 h 58 min
CAC 40
8 143,49 -45,00 (-0,55 %) Euro Stoxx 50
5 046,32 -26,13 (-0,52 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0852 -0,0018 (-0,16 %) Gold future
2 387,10 +1,60 (+0,07 %) Bitcoin EUR
61 037,79 +19,52 (+0,03 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00245000 | 2024-05-15 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMZN240531C00245000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 25.00% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| AMZN240621C00245000 | 2024-05-16 9:52AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719C00245000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240816C00245000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240920C00245000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241018C00245000 | 2024-05-14 2:11PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMZN241115C00245000 | 2024-05-14 2:40PM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN241220C00245000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN250117C00245000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 3.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250321C00245000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620C00245000 | 2024-05-16 1:44PM EDT | 2025-06-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250919C00245000 | 2024-05-15 3:42PM EDT | 2025-09-19 | 11.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN251219C00245000 | 2024-05-14 3:05PM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00245000 | 2024-05-16 12:12PM EDT | 2026-01-16 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618C00245000 | 2024-05-14 12:09PM EDT | 2026-06-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00245000 | 2024-05-16 11:23AM EDT | 2026-12-18 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00245000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 57.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 120.24% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 32.06% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 59.57 | 61.10 | 62.10 | 0.00 | - | 2 | 0 | 16.66% |
| AMZN250919P00245000 | 2024-05-13 1:11PM EDT | 2025-09-19 | 60.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260116P00245000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 61.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN260618P00245000 | 2024-05-08 3:23PM EDT | 2026-06-18 | 62.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 16.00% |
