La bourse est fermée

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,13-0,62 (-0,34 %)
À la clôture : 04:00PM EDT
182,80 -0,33 (-0,18 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240726C001000002024-07-19 3:26PM EDT100.0083.3182.7083.90-0.24-0.29%2259212.70%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.9676.9079.550.00-1104182.81%
AMZN240726C001100002024-07-18 2:44PM EDT110.0074.1872.0074.500.00-135173.83%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.8266.9569.55-5.88-7.87%112160.16%
AMZN240726C001200002024-07-19 3:46PM EDT120.0062.6062.0064.50-0.84-1.32%329146.88%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.2756.9559.60-0.11-0.19%30100137.70%
AMZN240726C001300002024-07-19 2:42PM EDT130.0052.4552.0054.65-1.90-3.50%214130.86%
AMZN240726C001350002024-07-19 1:03PM EDT135.0048.2046.9549.60+1.00+2.12%4157112.89%
AMZN240726C001400002024-07-19 2:53PM EDT140.0043.4742.0044.55+1.14+2.69%49514101.17%
AMZN240726C001450002024-07-19 12:35PM EDT145.0038.1537.0039.40-0.72-1.85%42680.66%
AMZN240726C001500002024-07-19 3:53PM EDT150.0032.7932.9033.85-1.23-3.62%496085.45%
AMZN240726C001550002024-07-19 3:41PM EDT155.0027.8627.7529.05-1.71-5.78%246474.90%
AMZN240726C001600002024-07-19 2:38PM EDT160.0022.7022.1024.70-1.70-6.97%1039062.99%
AMZN240726C001625002024-07-19 9:59AM EDT162.5020.4320.2521.65-0.82-3.86%103359.08%
AMZN240726C001650002024-07-19 1:59PM EDT165.0018.5617.0519.95+0.07+0.38%236154.74%
AMZN240726C001675002024-07-19 12:13PM EDT167.5015.6115.4516.65-0.74-4.53%111250.00%
AMZN240726C001700002024-07-19 3:55PM EDT170.0013.3013.5013.75-1.37-9.34%2501,99448.49%
AMZN240726C001725002024-07-19 3:10PM EDT172.5011.3511.2011.50-1.05-8.47%6488346.36%
AMZN240726C001750002024-07-19 3:56PM EDT175.008.759.009.15-1.62-15.62%3912,56741.16%
AMZN240726C001775002024-07-19 3:59PM EDT177.506.986.957.10-1.27-15.39%35712839.11%
AMZN240726C001800002024-07-19 3:59PM EDT180.005.205.155.30-1.27-19.63%3,7832,49637.87%
AMZN240726C001825002024-07-19 3:59PM EDT182.503.703.653.75-1.29-25.85%5,4441,85436.65%
AMZN240726C001850002024-07-19 3:59PM EDT185.002.522.442.52-1.13-30.96%26,5629,00735.83%
AMZN240726C001875002024-07-19 3:59PM EDT187.501.591.551.62-1.07-40.23%8,4804,83235.47%
AMZN240726C001900002024-07-19 3:59PM EDT190.000.970.951.00-0.91-48.40%23,47918,73335.45%
AMZN240726C001925002024-07-19 3:59PM EDT192.500.590.570.59-0.69-53.91%8,2647,54035.50%
AMZN240726C001950002024-07-19 3:59PM EDT195.000.350.340.35-0.51-59.30%12,92619,72136.04%
AMZN240726C001975002024-07-19 3:59PM EDT197.500.220.210.23-0.35-61.40%5,2799,12337.60%
AMZN240726C002000002024-07-19 3:59PM EDT200.000.140.130.14-0.24-63.16%19,77532,11638.48%
AMZN240726C002025002024-07-19 3:57PM EDT202.500.090.090.10-0.18-66.67%3,2846,56040.43%
AMZN240726C002050002024-07-19 3:58PM EDT205.000.060.060.07-0.13-68.42%3,07511,89542.19%
AMZN240726C002075002024-07-19 3:49PM EDT207.500.060.050.07-0.07-53.85%1,2543,08945.90%
AMZN240726C002100002024-07-19 3:56PM EDT210.000.040.040.05-0.06-60.00%3,18411,67247.46%
AMZN240726C002125002024-07-19 3:54PM EDT212.500.030.030.04-0.04-57.14%7242,29249.61%
AMZN240726C002150002024-07-19 3:57PM EDT215.000.020.020.04-0.05-71.43%4494,05951.17%
AMZN240726C002175002024-07-19 3:11PM EDT217.500.020.010.04-0.04-66.67%15455853.13%
AMZN240726C002200002024-07-19 3:58PM EDT220.000.020.010.02-0.03-60.00%8653,82553.13%
AMZN240726C002225002024-07-19 3:29PM EDT222.500.020.000.03-0.02-50.00%43955256.25%
AMZN240726C002250002024-07-19 3:55PM EDT225.000.010.010.03-0.02-66.67%6682,65260.94%
AMZN240726C002300002024-07-19 3:07PM EDT230.000.010.000.03-0.02-66.67%1321,66964.84%
AMZN240726C002350002024-07-19 10:05AM EDT235.000.010.000.02-0.02-66.67%571,03867.19%
AMZN240726C002400002024-07-19 3:25PM EDT240.000.010.000.01-0.02-66.67%2422168.75%
AMZN240726C002450002024-07-19 3:03PM EDT245.000.010.000.01-0.01-50.00%1,33078871.88%
AMZN240726C002500002024-07-19 9:43AM EDT250.000.010.000.010.00-183978.13%
AMZN240726C002550002024-07-18 9:40AM EDT255.000.010.000.010.00-60071881.25%
AMZN240726C002600002024-07-18 10:06AM EDT260.000.010.000.010.00-161687.50%
AMZN240726C002650002024-07-18 11:20AM EDT265.000.010.000.010.00-567990.63%
AMZN240726C002700002024-07-19 3:59PM EDT270.000.010.000.010.00-476493.75%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.010.00-16150.00%
AMZN240726P001050002024-07-19 3:46PM EDT105.000.010.000.01-0.01-50.00%22137.50%
AMZN240726P001100002024-07-03 12:09PM EDT110.000.030.000.020.00-11,801134.38%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.020.00--17121.88%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.020.00-238112.50%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.020.00-100220101.56%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.020.00-201,80792.19%
AMZN240726P001350002024-07-19 3:26PM EDT135.000.020.000.030.00-4,29223385.94%
AMZN240726P001400002024-07-19 3:53PM EDT140.000.030.020.03+0.01+50.00%5743880.86%
AMZN240726P001450002024-07-19 12:50PM EDT145.000.010.010.04-0.03-75.00%415571.09%
AMZN240726P001500002024-07-19 3:59PM EDT150.000.040.040.05-0.02-33.33%4,8303,10266.41%
AMZN240726P001550002024-07-19 3:21PM EDT155.000.080.050.08-0.03-27.27%6201,16959.38%
AMZN240726P001600002024-07-19 3:58PM EDT160.000.110.090.11-0.08-42.11%5354,07652.73%
AMZN240726P001625002024-07-19 2:54PM EDT162.500.150.120.14-0.10-40.00%994050.39%
AMZN240726P001650002024-07-19 3:37PM EDT165.000.180.160.18-0.14-43.75%8512,00447.07%
AMZN240726P001675002024-07-19 3:57PM EDT167.500.220.210.23-0.19-46.34%1,03130943.65%
AMZN240726P001700002024-07-19 3:58PM EDT170.000.310.300.32-0.30-49.18%1,3769,33340.72%
AMZN240726P001725002024-07-19 3:59PM EDT172.500.470.450.47-0.37-44.05%1,49676238.23%
AMZN240726P001750002024-07-19 3:59PM EDT175.000.750.710.75-0.47-38.52%3,5713,68536.72%
AMZN240726P001775002024-07-19 3:59PM EDT177.501.181.131.19-0.57-32.57%2,1741,72735.35%
AMZN240726P001800002024-07-19 3:59PM EDT180.001.851.841.88-0.61-24.80%9,07418,67034.52%
AMZN240726P001825002024-07-19 3:59PM EDT182.502.842.822.88-0.59-17.20%6,3323,60834.06%
AMZN240726P001850002024-07-19 3:59PM EDT185.004.154.104.20-0.48-10.37%4,4446,45033.77%
AMZN240726P001875002024-07-19 3:59PM EDT187.505.855.705.85-0.30-4.88%1,6713,59533.79%
AMZN240726P001900002024-07-19 3:59PM EDT190.007.557.557.75-0.39-4.91%2,2294,63933.67%
AMZN240726P001925002024-07-19 3:57PM EDT192.5010.029.659.95+0.17+1.73%5772,22635.30%
AMZN240726P001950002024-07-19 3:55PM EDT195.0012.0511.9012.25+0.20+1.69%9763,81936.82%
AMZN240726P001975002024-07-19 3:50PM EDT197.5015.0614.2514.70+1.08+7.73%4391,27440.77%
AMZN240726P002000002024-07-19 2:51PM EDT200.0017.3916.6517.10+1.32+8.21%1662,37742.38%
AMZN240726P002025002024-07-19 3:41PM EDT202.5019.8718.6520.05+0.42+2.16%275160.40%
AMZN240726P002050002024-07-19 3:36PM EDT205.0022.3121.1522.50+0.61+2.81%2550764.36%
AMZN240726P002075002024-07-18 11:13AM EDT207.5023.8523.6525.000.00-11069.43%
AMZN240726P002100002024-07-18 3:38PM EDT210.0026.2526.2027.45-0.17-0.64%1272.85%
AMZN240726P002125002024-07-17 12:04PM EDT212.5025.2828.6530.000.00-30179.05%
AMZN240726P002150002024-07-19 9:55AM EDT215.0031.5231.1532.50+9.30+41.85%10083.69%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.2033.6535.000.00--088.23%
AMZN240726P002200002024-07-18 2:53PM EDT220.0036.2036.2037.450.00-271091.02%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.3441.1542.500.00--0101.17%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.2046.2047.450.00--0107.62%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.6056.2057.450.00-10122.95%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.0061.2062.500.00-20132.32%