La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 864,07 -1 505,79 (-2,49 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-04-26 3:43PM EDT | 100.00 | 79.87 | 78.65 | 80.70 | +10.63 | +15.35% | 3 | 32 | 166.41% |
| AMZN240503C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 67.25 | 73.55 | 75.90 | 0.00 | - | 1 | 10 | 166.41% |
| AMZN240503C00115000 | 2024-04-26 3:00PM EDT | 115.00 | 64.42 | 63.65 | 65.95 | +6.32 | +10.88% | 2 | 46 | 151.37% |
| AMZN240503C00120000 | 2024-04-26 2:04PM EDT | 120.00 | 60.07 | 58.60 | 60.90 | +3.58 | +6.34% | 45 | 9 | 132.23% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 125.00 | 54.80 | 54.10 | 55.95 | +2.58 | +4.94% | 32 | 8 | 143.95% |
| AMZN240503C00130000 | 2024-04-26 2:31PM EDT | 130.00 | 49.32 | 49.10 | 50.95 | +5.82 | +13.38% | 22 | 37 | 130.57% |
| AMZN240503C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 45.05 | 43.85 | 45.85 | +6.94 | +18.21% | 48 | 390 | 106.45% |
| AMZN240503C00140000 | 2024-04-26 3:56PM EDT | 140.00 | 39.69 | 38.85 | 40.80 | +7.62 | +23.76% | 9 | 528 | 92.97% |
| AMZN240503C00145000 | 2024-04-26 2:44PM EDT | 145.00 | 34.49 | 33.90 | 35.90 | +7.39 | +27.27% | 10 | 1,024 | 86.23% |
| AMZN240503C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 29.89 | 29.40 | 30.85 | +5.69 | +23.51% | 81 | 1,121 | 84.18% |
| AMZN240503C00155000 | 2024-04-26 3:52PM EDT | 155.00 | 25.15 | 24.55 | 25.80 | +4.95 | +24.50% | 87 | 1,079 | 73.34% |
| AMZN240503C00157500 | 2024-04-26 3:51PM EDT | 157.50 | 22.92 | 22.15 | 23.25 | +5.17 | +29.13% | 59 | 165 | 67.82% |
| AMZN240503C00160000 | 2024-04-26 3:51PM EDT | 160.00 | 20.85 | 20.10 | 20.85 | +4.75 | +29.50% | 2,921 | 1,994 | 68.24% |
| AMZN240503C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 18.65 | 18.25 | 18.75 | +5.03 | +36.93% | 228 | 460 | 71.53% |
| AMZN240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 16.52 | 16.25 | 16.65 | +4.66 | +39.29% | 3,507 | 492 | 71.22% |
| AMZN240503C00167500 | 2024-04-26 3:38PM EDT | 167.50 | 14.70 | 14.25 | 14.75 | +4.25 | +40.67% | 102 | 478 | 70.83% |
| AMZN240503C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 12.75 | 12.40 | 12.85 | +3.75 | +41.67% | 2,917 | 3,412 | 69.97% |
| AMZN240503C00172500 | 2024-04-26 3:59PM EDT | 172.50 | 11.10 | 10.85 | 11.10 | +3.39 | +43.97% | 582 | 1,544 | 70.29% |
| AMZN240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 9.46 | 9.30 | 9.55 | +2.92 | +44.65% | 4,018 | 5,965 | 70.15% |
| AMZN240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 8.00 | 7.95 | 8.15 | +2.55 | +46.79% | 3,984 | 3,672 | 70.36% |
| AMZN240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 6.67 | 6.65 | 6.80 | +2.23 | +50.23% | 17,938 | 15,067 | 69.62% |
| AMZN240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 5.60 | 5.50 | 5.65 | +2.00 | +55.56% | 4,609 | 5,108 | 69.20% |
| AMZN240503C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 4.54 | 4.50 | 4.60 | +1.66 | +57.64% | 15,113 | 14,400 | 68.63% |
| AMZN240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 3.69 | 3.60 | 3.70 | +1.45 | +64.73% | 4,932 | 3,472 | 67.92% |
| AMZN240503C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 2.88 | 2.81 | 2.94 | +1.08 | +60.00% | 24,376 | 14,045 | 67.14% |
| AMZN240503C00192500 | 2024-04-26 3:59PM EDT | 192.50 | 2.22 | 2.20 | 2.30 | +0.86 | +63.24% | 3,372 | 2,741 | 66.68% |
| AMZN240503C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 1.69 | 1.66 | 1.73 | +0.65 | +62.50% | 9,656 | 5,496 | 65.63% |
| AMZN240503C00197500 | 2024-04-26 3:58PM EDT | 197.50 | 1.28 | 1.26 | 1.31 | +0.49 | +62.03% | 12,343 | 1,650 | 65.23% |
| AMZN240503C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.95 | 0.91 | 0.96 | +0.35 | +58.33% | 14,343 | 8,637 | 64.36% |
| AMZN240503C00202500 | 2024-04-26 3:59PM EDT | 202.50 | 0.68 | 0.62 | 0.69 | +0.26 | +61.90% | 2,224 | 2,548 | 63.23% |
| AMZN240503C00205000 | 2024-04-26 3:59PM EDT | 205.00 | 0.48 | 0.46 | 0.50 | +0.17 | +54.84% | 2,700 | 5,631 | 63.18% |
| AMZN240503C00207500 | 2024-04-26 3:57PM EDT | 207.50 | 0.35 | 0.34 | 0.35 | +0.11 | +45.83% | 3,636 | 1,370 | 63.04% |
| AMZN240503C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.25 | 0.23 | 0.26 | +0.07 | +38.89% | 2,159 | 5,991 | 62.89% |
| AMZN240503C00215000 | 2024-04-26 3:58PM EDT | 215.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 3,830 | 2,916 | 63.09% |
| AMZN240503C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,230 | 2,750 | 63.67% |
| AMZN240503C00225000 | 2024-04-26 3:54PM EDT | 225.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1,941 | 3,349 | 65.63% |
| AMZN240503C00230000 | 2024-04-26 3:56PM EDT | 230.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 830 | 306 | 69.14% |
| AMZN240503C00235000 | 2024-04-26 3:55PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,831 | 1,083 | 69.53% |
| AMZN240503C00240000 | 2024-04-26 3:51PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 243 | 33 | 74.22% |
| AMZN240503C00245000 | 2024-04-26 3:56PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 200 | 136 | 76.56% |
| AMZN240503C00250000 | 2024-04-26 3:56PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 26 | 75.00% |
| AMZN240503C00255000 | 2024-04-15 11:59AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27 | 79.69% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-04-26 10:59AM EDT | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 150.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 139.06% |
| AMZN240503P00110000 | 2024-04-26 2:16PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2,200 | 15 | 129.69% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 118.75% |
| AMZN240503P00120000 | 2024-04-26 3:43PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 4,471 | 99.22% |
| AMZN240503P00125000 | 2024-04-26 10:29AM EDT | 125.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 45 | 80 | 102.34% |
| AMZN240503P00130000 | 2024-04-26 3:35PM EDT | 130.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 248 | 268 | 93.75% |
| AMZN240503P00135000 | 2024-04-26 2:09PM EDT | 135.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 42 | 267 | 83.59% |
| AMZN240503P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 783 | 953 | 79.30% |
| AMZN240503P00145000 | 2024-04-26 3:46PM EDT | 145.00 | 0.11 | 0.09 | 0.15 | -0.23 | -67.65% | 251 | 862 | 75.00% |
| AMZN240503P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 0.21 | 0.20 | 0.23 | -0.46 | -68.66% | 1,753 | 2,740 | 71.19% |
| AMZN240503P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 0.45 | 0.43 | 0.45 | -0.77 | -63.11% | 1,405 | 3,304 | 69.58% |
| AMZN240503P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 0.63 | 0.61 | 0.65 | -0.97 | -60.62% | 1,211 | 1,074 | 69.24% |
| AMZN240503P00160000 | 2024-04-26 3:58PM EDT | 160.00 | 0.89 | 0.86 | 0.89 | -1.22 | -57.82% | 5,661 | 3,835 | 68.70% |
| AMZN240503P00162500 | 2024-04-26 3:59PM EDT | 162.50 | 1.22 | 1.20 | 1.25 | -1.49 | -54.98% | 1,948 | 3,681 | 68.75% |
| AMZN240503P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 1.67 | 1.65 | 1.72 | -1.76 | -51.31% | 3,548 | 5,209 | 68.99% |
| AMZN240503P00167500 | 2024-04-26 3:59PM EDT | 167.50 | 2.18 | 2.18 | 2.29 | -2.10 | -49.07% | 1,628 | 2,482 | 68.87% |
| AMZN240503P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 2.87 | 2.87 | 2.97 | -2.44 | -45.95% | 5,741 | 4,978 | 68.92% |
| AMZN240503P00172500 | 2024-04-26 3:59PM EDT | 172.50 | 3.68 | 3.65 | 3.80 | -2.77 | -42.95% | 2,471 | 2,115 | 68.82% |
| AMZN240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 4.63 | 4.60 | 4.70 | -2.98 | -39.16% | 7,587 | 6,196 | 68.51% |
| AMZN240503P00177500 | 2024-04-26 3:59PM EDT | 177.50 | 5.71 | 5.70 | 5.85 | -3.32 | -36.77% | 2,402 | 2,519 | 68.77% |
| AMZN240503P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 6.90 | 6.90 | 7.00 | -3.74 | -35.15% | 3,016 | 4,227 | 68.07% |
| AMZN240503P00182500 | 2024-04-26 3:57PM EDT | 182.50 | 8.25 | 8.20 | 8.40 | -4.04 | -32.87% | 1,603 | 1,568 | 67.63% |
| AMZN240503P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 9.70 | 9.70 | 9.85 | -4.45 | -31.45% | 1,841 | 7,050 | 67.02% |
| AMZN240503P00187500 | 2024-04-26 3:58PM EDT | 187.50 | 11.32 | 11.05 | 11.60 | -4.70 | -29.34% | 181 | 469 | 65.67% |
| AMZN240503P00190000 | 2024-04-26 3:54PM EDT | 190.00 | 13.08 | 13.00 | 13.30 | -4.92 | -27.33% | 765 | 1,329 | 65.89% |
| AMZN240503P00192500 | 2024-04-26 2:48PM EDT | 192.50 | 15.08 | 14.60 | 15.25 | -6.07 | -28.70% | 79 | 375 | 63.99% |
| AMZN240503P00195000 | 2024-04-26 12:48PM EDT | 195.00 | 16.50 | 16.55 | 17.35 | -5.72 | -25.74% | 12 | 233 | 63.79% |
| AMZN240503P00197500 | 2024-04-26 3:51PM EDT | 197.50 | 18.90 | 18.60 | 19.25 | -1.76 | -8.52% | 25 | 33 | 61.06% |
| AMZN240503P00200000 | 2024-04-26 3:48PM EDT | 200.00 | 21.10 | 20.80 | 21.35 | -5.61 | -21.00% | 126 | 28 | 59.30% |
| AMZN240503P00202500 | 2024-04-26 12:04PM EDT | 202.50 | 23.88 | 22.95 | 23.80 | +1.10 | +4.83% | 30 | 11 | 59.08% |
| AMZN240503P00205000 | 2024-04-26 3:57PM EDT | 205.00 | 25.65 | 25.25 | 26.15 | -8.64 | -25.20% | 15 | 52 | 57.96% |
| AMZN240503P00207500 | 2024-04-23 10:45AM EDT | 207.50 | 30.03 | 27.60 | 28.45 | 0.00 | - | 6 | 0 | 53.91% |
| AMZN240503P00210000 | 2024-04-26 3:59PM EDT | 210.00 | 30.40 | 30.05 | 30.85 | -6.14 | -16.80% | 41 | 20 | 51.56% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 215.00 | 37.30 | 34.85 | 35.80 | 0.00 | - | 3 | 0 | 77.93% |
| AMZN240503P00220000 | 2024-04-26 3:59PM EDT | 220.00 | 40.20 | 39.95 | 40.90 | -2.10 | -4.96% | 1 | 0 | 60.94% |
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 230.00 | 45.16 | 49.90 | 50.90 | 0.00 | - | 1 | 0 | 66.41% |
| AMZN240503P00250000 | 2024-04-22 2:33PM EDT | 250.00 | 71.80 | 69.90 | 70.90 | 0.00 | - | 4 | 0 | 85.94% |
