Marchés français ouverture 1 h 20 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
181,28-2,04 (-1,11 %)
À la clôture : 04:00PM EDT
181,15 -0,13 (-0,07 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240419C000650002024-04-17 1:16PM EDT65.00116.200.000.000.00-300.00%
AMZN240419C000700002024-04-17 1:16PM EDT70.00111.200.000.000.00-300.00%
AMZN240419C000750002024-04-11 11:41AM EDT75.00111.950.000.000.00-400.00%
AMZN240419C000800002024-04-15 11:39AM EDT80.00106.850.000.000.00-42600.00%
AMZN240419C000850002024-04-17 10:35AM EDT85.0098.800.000.000.00-600.00%
AMZN240419C000900002024-04-17 10:11AM EDT90.0093.460.000.000.00-100.00%
AMZN240419C000950002024-04-16 10:18AM EDT95.0089.400.000.000.00-200.00%
AMZN240419C001000002024-04-17 2:44PM EDT100.0082.100.000.000.00-3000.00%
AMZN240419C001050002024-04-17 1:43PM EDT105.0076.240.000.000.00-300.00%
AMZN240419C001100002024-04-17 10:30AM EDT110.0073.940.000.000.00-100.00%
AMZN240419C001150002024-04-17 1:00PM EDT115.0065.500.000.000.00-2300.00%
AMZN240419C001200002024-04-17 3:40PM EDT120.0061.050.000.000.00-400.00%
AMZN240419C001250002024-04-17 1:29PM EDT125.0056.400.000.000.00-6000.00%
AMZN240419C001300002024-04-17 1:09PM EDT130.0050.880.000.000.00-500.00%
AMZN240419C001350002024-04-17 3:50PM EDT135.0046.500.000.000.00-7700.00%
AMZN240419C001400002024-04-17 3:53PM EDT140.0041.300.000.000.00-22900.00%
AMZN240419C001450002024-04-17 3:51PM EDT145.0036.180.000.000.00-75000.00%
AMZN240419C001500002024-04-17 3:58PM EDT150.0031.460.000.000.00-10700.00%
AMZN240419C001525002024-04-17 11:30AM EDT152.5029.730.000.000.00-2300.00%
AMZN240419C001550002024-04-17 3:57PM EDT155.0026.400.000.000.00-17300.00%
AMZN240419C001575002024-04-17 3:42PM EDT157.5023.740.000.000.00-300.00%
AMZN240419C001600002024-04-17 3:57PM EDT160.0021.420.000.000.00-2,08300.00%
AMZN240419C001625002024-04-17 3:43PM EDT162.5018.740.000.000.00-2300.00%
AMZN240419C001650002024-04-17 3:53PM EDT165.0016.400.000.000.00-64200.00%
AMZN240419C001675002024-04-17 1:16PM EDT167.5013.860.000.000.00-2000.00%
AMZN240419C001700002024-04-17 3:57PM EDT170.0011.480.000.000.00-33500.00%
AMZN240419C001725002024-04-17 1:59PM EDT172.509.370.000.000.00-1400.00%
AMZN240419C001750002024-04-17 3:58PM EDT175.006.680.000.000.00-2,91500.00%
AMZN240419C001775002024-04-17 3:54PM EDT177.504.400.000.000.00-1,02700.00%
AMZN240419C001800002024-04-17 3:59PM EDT180.002.660.000.000.00-11,37400.00%
AMZN240419C001825002024-04-17 3:59PM EDT182.501.220.000.000.00-26,94703.13%
AMZN240419C001850002024-04-17 3:59PM EDT185.000.470.000.000.00-29,30206.25%
AMZN240419C001875002024-04-17 3:59PM EDT187.500.150.000.000.00-18,821012.50%
AMZN240419C001900002024-04-17 3:59PM EDT190.000.050.000.000.00-18,226012.50%
AMZN240419C001925002024-04-17 3:59PM EDT192.500.030.000.000.00-5,685025.00%
AMZN240419C001950002024-04-17 3:59PM EDT195.000.020.000.000.00-2,036025.00%
AMZN240419C001975002024-04-17 3:59PM EDT197.500.010.000.000.00-564025.00%
AMZN240419C002000002024-04-17 3:57PM EDT200.000.020.000.000.00-1,505025.00%
AMZN240419C002025002024-04-17 3:14PM EDT202.500.010.000.000.00-330025.00%
AMZN240419C002050002024-04-17 3:09PM EDT205.000.010.000.000.00-484050.00%
AMZN240419C002075002024-04-17 12:03PM EDT207.500.010.000.000.00-2050.00%
AMZN240419C002100002024-04-16 2:35PM EDT210.000.010.000.000.00-21050.00%
AMZN240419C002150002024-04-17 9:38AM EDT215.000.010.000.000.00-2050.00%
AMZN240419C002200002024-04-12 2:35PM EDT220.000.020.000.000.00-896050.00%
AMZN240419C002250002024-04-17 11:43AM EDT225.000.020.000.000.00-12050.00%
AMZN240419C002300002024-04-12 3:35PM EDT230.000.010.000.000.00-214050.00%
AMZN240419C002350002024-04-01 3:29PM EDT235.000.010.000.000.00-1050.00%
AMZN240419C002400002024-04-15 12:37PM EDT240.000.010.000.000.00-1050.00%
AMZN240419C002450002024-04-15 9:30AM EDT245.000.010.000.000.00-1050.00%
AMZN240419C002500002024-04-15 9:30AM EDT250.000.020.000.000.00-1050.00%
AMZN240419C002550002024-04-17 12:52PM EDT255.000.010.000.000.00-5050.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240419P000650002024-04-16 2:28PM EDT65.000.010.000.000.00-13050.00%
AMZN240419P000700002024-03-11 1:13PM EDT70.000.010.000.020.00-1374418.75%
AMZN240419P000750002024-02-16 12:40PM EDT75.000.010.000.050.00-2728421.88%
AMZN240419P000800002024-04-09 11:12AM EDT80.000.010.000.000.00-2050.00%
AMZN240419P000850002024-04-10 11:53AM EDT85.000.010.000.000.00-5050.00%
AMZN240419P000900002024-04-16 9:49AM EDT90.000.010.000.000.00-60050.00%
AMZN240419P000950002024-04-12 2:48PM EDT95.000.010.000.000.00-948050.00%
AMZN240419P001000002024-04-15 12:25PM EDT100.000.010.000.000.00-1050.00%
AMZN240419P001050002024-04-12 2:48PM EDT105.000.010.000.000.00-307050.00%
AMZN240419P001100002024-04-17 1:14PM EDT110.000.010.000.000.00-2050.00%
AMZN240419P001150002024-04-15 2:31PM EDT115.000.010.000.000.00-15050.00%
AMZN240419P001200002024-04-15 3:12PM EDT120.000.010.000.000.00-1050.00%
AMZN240419P001250002024-04-12 2:54PM EDT125.000.010.000.000.00-160050.00%
AMZN240419P001300002024-04-17 1:20PM EDT130.000.020.000.000.00-4050.00%
AMZN240419P001350002024-04-17 1:20PM EDT135.000.030.000.000.00-184050.00%
AMZN240419P001400002024-04-17 2:23PM EDT140.000.010.000.000.00-818050.00%
AMZN240419P001450002024-04-17 3:28PM EDT145.000.010.000.000.00-620050.00%
AMZN240419P001500002024-04-17 3:58PM EDT150.000.010.000.000.00-571050.00%
AMZN240419P001525002024-04-17 1:37PM EDT152.500.010.000.000.00-505050.00%
AMZN240419P001550002024-04-17 3:25PM EDT155.000.020.000.000.00-620050.00%
AMZN240419P001575002024-04-17 3:50PM EDT157.500.020.000.000.00-115050.00%
AMZN240419P001600002024-04-17 3:07PM EDT160.000.030.000.000.00-1,897050.00%
AMZN240419P001625002024-04-17 12:45PM EDT162.500.030.000.000.00-13025.00%
AMZN240419P001650002024-04-17 3:55PM EDT165.000.030.000.000.00-420025.00%
AMZN240419P001675002024-04-17 3:56PM EDT167.500.040.000.000.00-624025.00%
AMZN240419P001700002024-04-17 3:58PM EDT170.000.070.000.000.00-1,751025.00%
AMZN240419P001725002024-04-17 3:58PM EDT172.500.120.000.000.00-3,764012.50%
AMZN240419P001750002024-04-17 3:59PM EDT175.000.220.000.000.00-6,276012.50%
AMZN240419P001775002024-04-17 3:59PM EDT177.500.540.000.000.00-9,59806.25%
AMZN240419P001800002024-04-17 3:59PM EDT180.001.180.000.000.00-15,14703.13%
AMZN240419P001825002024-04-17 3:59PM EDT182.502.330.000.000.00-11,20200.00%
AMZN240419P001850002024-04-17 3:59PM EDT185.004.050.000.000.00-6,33100.00%
AMZN240419P001875002024-04-17 3:59PM EDT187.506.200.000.000.00-1,56200.00%
AMZN240419P001900002024-04-17 3:57PM EDT190.008.700.000.000.00-73500.00%
AMZN240419P001925002024-04-17 3:25PM EDT192.5011.300.000.000.00-2,66500.00%
AMZN240419P001950002024-04-17 1:53PM EDT195.0013.500.000.000.00-3000.00%
AMZN240419P001975002024-04-17 1:53PM EDT197.5016.250.000.000.00-2600.00%
AMZN240419P002000002024-04-17 12:48PM EDT200.0020.000.000.000.00-100.00%
AMZN240419P002025002024-04-16 1:29PM EDT202.5018.750.000.000.00-100.00%
AMZN240419P002050002024-04-17 3:25PM EDT205.0023.800.000.000.00-3,65000.00%
AMZN240419P002075002024-04-17 3:16PM EDT207.5026.050.000.000.00-1,20300.00%
AMZN240419P002100002024-04-17 3:16PM EDT210.0028.800.000.000.00-500.00%
AMZN240419P002150002024-04-12 9:45AM EDT215.0027.050.000.000.00-100.00%
AMZN240419P002200002024-04-11 3:07PM EDT220.0030.640.000.000.00-100.00%
AMZN240419P002250002024-04-12 3:27PM EDT225.0039.690.000.000.00-100.00%
AMZN240419P002300002024-02-21 1:15PM EDT230.0062.4050.8051.400.00-10271.88%
AMZN240419P002350002024-04-16 11:10AM EDT235.0050.600.000.000.00-100.00%
AMZN240419P002450002024-04-12 10:33AM EDT245.0057.950.000.000.00-600.00%
AMZN240419P002550002024-04-15 3:31PM EDT255.0070.900.000.000.00-100.00%