Marchés français ouverture 1 h 16 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,66-0,17 (-0,09 %)
À la clôture : 04:00PM EDT
183,46 -0,20 (-0,11 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240628C001000002024-06-13 2:37PM EDT100.0084.430.000.000.00-2300.00%
AMZN240628C001050002024-06-13 2:37PM EDT105.0079.330.000.000.00-400.00%
AMZN240628C001100002024-06-12 10:28AM EDT110.0077.660.000.000.00-100.00%
AMZN240628C001150002024-06-07 2:43PM EDT115.0070.660.000.000.00-200.00%
AMZN240628C001200002024-05-29 11:07AM EDT120.0063.560.000.000.00-200.00%
AMZN240628C001250002024-06-07 2:46PM EDT125.0060.650.000.000.00-300.00%
AMZN240628C001300002024-06-14 3:48PM EDT130.0053.330.000.000.00-200.00%
AMZN240628C001350002024-06-13 2:04PM EDT135.0049.250.000.000.00-100.00%
AMZN240628C001400002024-06-11 11:26AM EDT140.0046.320.000.000.00-400.00%
AMZN240628C001450002024-06-14 3:52PM EDT145.0038.390.000.000.00-1000.00%
AMZN240628C001500002024-06-14 11:32AM EDT150.0033.150.000.000.00-200.00%
AMZN240628C001550002024-06-14 1:19PM EDT155.0028.340.000.000.00-500.00%
AMZN240628C001600002024-06-14 3:41PM EDT160.0023.610.000.000.00-1000.00%
AMZN240628C001625002024-06-14 9:37AM EDT162.5020.800.000.000.00-200.00%
AMZN240628C001650002024-06-14 12:09PM EDT165.0018.770.000.000.00-600.00%
AMZN240628C001675002024-06-13 3:49PM EDT167.5017.150.000.000.00-200.00%
AMZN240628C001700002024-06-14 3:44PM EDT170.0013.700.000.000.00-2200.00%
AMZN240628C001725002024-06-14 3:32PM EDT172.5011.500.000.000.00-200.00%
AMZN240628C001750002024-06-14 1:57PM EDT175.009.380.000.000.00-6800.00%
AMZN240628C001775002024-06-14 3:42PM EDT177.507.250.000.000.00-9900.00%
AMZN240628C001800002024-06-14 3:55PM EDT180.005.400.000.000.00-60300.00%
AMZN240628C001825002024-06-14 3:59PM EDT182.504.150.000.000.00-1,47600.00%
AMZN240628C001850002024-06-14 3:59PM EDT185.002.860.000.000.00-4,39401.56%
AMZN240628C001875002024-06-14 3:59PM EDT187.501.900.000.000.00-2,57903.13%
AMZN240628C001900002024-06-14 3:59PM EDT190.001.240.000.000.00-3,35206.25%
AMZN240628C001925002024-06-14 3:59PM EDT192.500.780.000.000.00-1,77306.25%
AMZN240628C001950002024-06-14 3:59PM EDT195.000.490.000.000.00-1,21406.25%
AMZN240628C001975002024-06-14 3:58PM EDT197.500.300.000.000.00-350012.50%
AMZN240628C002000002024-06-14 3:59PM EDT200.000.190.000.000.00-1,616012.50%
AMZN240628C002025002024-06-14 2:37PM EDT202.500.130.000.000.00-38012.50%
AMZN240628C002050002024-06-14 3:54PM EDT205.000.080.000.000.00-1,101012.50%
AMZN240628C002075002024-06-14 2:37PM EDT207.500.060.000.000.00-3012.50%
AMZN240628C002100002024-06-14 10:40AM EDT210.000.060.000.000.00-30012.50%
AMZN240628C002150002024-06-14 11:49AM EDT215.000.030.000.000.00-4025.00%
AMZN240628C002200002024-06-14 11:37AM EDT220.000.030.000.000.00-15025.00%
AMZN240628C002250002024-06-14 1:07PM EDT225.000.020.000.000.00-2025.00%
AMZN240628C002300002024-06-10 10:30AM EDT230.000.010.000.000.00-6025.00%
AMZN240628C002350002024-06-12 3:42PM EDT235.000.010.000.000.00-1025.00%
AMZN240628C002400002024-05-24 9:32AM EDT240.000.010.000.000.00-1025.00%
AMZN240628C002450002024-05-31 2:17PM EDT245.000.010.000.000.00-5025.00%
AMZN240628C002500002024-06-10 3:53PM EDT250.000.020.000.000.00-1025.00%
AMZN240628C002550002024-06-10 11:15AM EDT255.000.010.000.000.00--050.00%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240628P001150002024-05-31 12:52PM EDT115.000.020.000.000.00-4050.00%
AMZN240628P001200002024-06-07 2:36PM EDT120.000.020.000.000.00-4050.00%
AMZN240628P001250002024-06-07 9:51AM EDT125.000.010.000.000.00-1050.00%
AMZN240628P001300002024-06-03 10:11AM EDT130.000.040.000.000.00-1050.00%
AMZN240628P001350002024-06-13 3:34PM EDT135.000.020.000.000.00-4025.00%
AMZN240628P001400002024-06-14 2:41PM EDT140.000.050.000.000.00-1025.00%
AMZN240628P001450002024-06-13 3:38PM EDT145.000.050.000.000.00-4025.00%
AMZN240628P001500002024-06-14 3:54PM EDT150.000.040.000.000.00-210025.00%
AMZN240628P001550002024-06-14 3:56PM EDT155.000.070.000.000.00-21025.00%
AMZN240628P001600002024-06-14 3:47PM EDT160.000.110.000.000.00-36012.50%
AMZN240628P001625002024-06-14 3:44PM EDT162.500.140.000.000.00-16012.50%
AMZN240628P001650002024-06-14 3:50PM EDT165.000.170.000.000.00-98012.50%
AMZN240628P001675002024-06-14 3:52PM EDT167.500.230.000.000.00-93012.50%
AMZN240628P001700002024-06-14 3:59PM EDT170.000.310.000.000.00-641012.50%
AMZN240628P001725002024-06-14 3:59PM EDT172.500.440.000.000.00-26006.25%
AMZN240628P001750002024-06-14 3:57PM EDT175.000.750.000.000.00-81606.25%
AMZN240628P001775002024-06-14 3:59PM EDT177.501.100.000.000.00-59506.25%
AMZN240628P001800002024-06-14 3:59PM EDT180.001.710.000.000.00-1,71803.13%
AMZN240628P001825002024-06-14 3:59PM EDT182.502.600.000.000.00-1,73900.78%
AMZN240628P001850002024-06-14 3:59PM EDT185.003.900.000.000.00-33200.00%
AMZN240628P001875002024-06-14 3:59PM EDT187.505.400.000.000.00-26500.00%
AMZN240628P001900002024-06-14 3:59PM EDT190.007.320.000.000.00-48800.00%
AMZN240628P001925002024-06-14 2:41PM EDT192.509.930.000.000.00-2200.00%
AMZN240628P001950002024-06-14 1:57PM EDT195.0011.900.000.000.00-10400.00%
AMZN240628P001975002024-06-14 10:17AM EDT197.5014.500.000.000.00-3700.00%
AMZN240628P002000002024-06-14 3:35PM EDT200.0016.950.000.000.00-2200.00%
AMZN240628P002025002024-06-10 12:29PM EDT202.5016.100.000.000.00--00.00%
AMZN240628P002050002024-06-13 12:55PM EDT205.0021.250.000.000.00-200.00%
AMZN240628P002075002024-06-12 2:10PM EDT207.5021.200.000.000.00--00.00%
AMZN240628P002100002024-06-13 10:29AM EDT210.0023.810.000.000.00-200.00%
AMZN240628P002150002024-05-30 3:45PM EDT215.0036.170.000.000.00-200.00%