Marchés français ouverture 4 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 934,76 +306,28 (+0,81 %) EUR/USD
1,0739 +0,0006 (+0,05 %) HANG SENG
17 708,59 +424,05 (+2,45 %) Bitcoin EUR
60 018,45 +178,05 (+0,30 %)
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 :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 95.00 | 79.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00100000 | 2024-04-25 11:24AM EDT | 100.00 | 71.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240426C00105000 | 2024-04-25 11:24AM EDT | 105.00 | 66.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00110000 | 2024-04-25 12:05PM EDT | 110.00 | 62.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN240426C00115000 | 2024-04-25 2:05PM EDT | 115.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240426C00120000 | 2024-04-24 12:11PM EDT | 120.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 125.00 | 52.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426C00130000 | 2024-04-25 12:01PM EDT | 130.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240426C00135000 | 2024-04-25 3:17PM EDT | 135.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN240426C00140000 | 2024-04-25 1:40PM EDT | 140.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AMZN240426C00145000 | 2024-04-25 3:07PM EDT | 145.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240426C00148000 | 2024-04-25 12:01PM EDT | 148.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240426C00149000 | 2024-04-25 3:17PM EDT | 149.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240426C00150000 | 2024-04-25 3:40PM EDT | 150.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240426C00155000 | 2024-04-25 12:32PM EDT | 155.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240426C00157500 | 2024-04-25 10:12AM EDT | 157.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMZN240426C00162500 | 2024-04-25 3:48PM EDT | 162.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMZN240426C00165000 | 2024-04-25 3:56PM EDT | 165.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 0.00% |
| AMZN240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3,634 | 0 | 0.00% |
| AMZN240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17,601 | 0 | 0.00% |
| AMZN240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 22,430 | 0 | 0.00% |
| AMZN240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 47,251 | 0 | 3.13% |
| AMZN240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26,311 | 0 | 12.50% |
| AMZN240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26,372 | 0 | 12.50% |
| AMZN240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21,502 | 0 | 25.00% |
| AMZN240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,508 | 0 | 25.00% |
| AMZN240426C00187500 | 2024-04-25 3:59PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,338 | 0 | 25.00% |
| AMZN240426C00190000 | 2024-04-25 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,111 | 0 | 50.00% |
| AMZN240426C00192500 | 2024-04-25 3:34PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| AMZN240426C00195000 | 2024-04-25 2:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| AMZN240426C00197500 | 2024-04-25 11:14AM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240426C00200000 | 2024-04-25 3:26PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| AMZN240426C00202500 | 2024-04-25 1:10PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AMZN240426C00205000 | 2024-04-25 2:05PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| AMZN240426C00207500 | 2024-04-23 3:57PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00210000 | 2024-04-25 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240426C00212500 | 2024-04-18 10:35AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240426C00215000 | 2024-04-25 3:09PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240426C00220000 | 2024-04-25 12:34PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240426C00235000 | 2024-04-23 11:32AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMZN240426C00255000 | 2024-04-25 2:35PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMZN240426P00130000 | 2024-04-25 9:35AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240426P00135000 | 2024-04-25 10:42AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AMZN240426P00140000 | 2024-04-25 3:17PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMZN240426P00145000 | 2024-04-25 3:43PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| AMZN240426P00148000 | 2024-04-25 9:59AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AMZN240426P00149000 | 2024-04-25 3:13PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240426P00150000 | 2024-04-25 3:34PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| AMZN240426P00155000 | 2024-04-25 3:52PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 50.00% |
| AMZN240426P00157500 | 2024-04-25 3:39PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,808 | 0 | 50.00% |
| AMZN240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,397 | 0 | 25.00% |
| AMZN240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14,363 | 0 | 25.00% |
| AMZN240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,568 | 0 | 25.00% |
| AMZN240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19,772 | 0 | 12.50% |
| AMZN240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27,322 | 0 | 12.50% |
| AMZN240426P00172500 | 2024-04-25 3:59PM EDT | 172.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13,157 | 0 | 3.13% |
| AMZN240426P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10,047 | 0 | 0.00% |
| AMZN240426P00177500 | 2024-04-25 3:59PM EDT | 177.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| AMZN240426P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1,819 | 0 | 0.00% |
| AMZN240426P00182500 | 2024-04-25 3:56PM EDT | 182.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| AMZN240426P00185000 | 2024-04-25 3:40PM EDT | 185.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| AMZN240426P00187500 | 2024-04-25 3:18PM EDT | 187.50 | 13.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMZN240426P00190000 | 2024-04-25 3:26PM EDT | 190.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240426P00192500 | 2024-04-25 3:47PM EDT | 192.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN240426P00195000 | 2024-04-25 2:45PM EDT | 195.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240426P00197500 | 2024-04-24 3:56PM EDT | 197.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AMZN240426P00200000 | 2024-04-25 3:47PM EDT | 200.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN240426P00202500 | 2024-04-24 3:54PM EDT | 202.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 205.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 2024-04-25 3:47PM EDT | 210.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 215.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 220.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 225.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 250.00 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 255.00 | 73.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
