Marchés français ouverture 2 h 46 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’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240719C000750002024-06-07 2:01PM EDT75.00111.07108.85109.400.00-122150.39%
AMZN240719C000800002024-05-02 10:33AM EDT80.00103.0095.4097.950.00-5100.00%
AMZN240719C000850002024-05-29 10:13AM EDT85.0099.1498.9099.450.00-96133.30%
AMZN240719C000900002024-06-11 3:29PM EDT90.0096.9293.9594.500.00-3726126.37%
AMZN240719C000950002024-06-12 9:36AM EDT95.0092.6888.9589.500.00-2991117.77%
AMZN240719C001000002024-06-13 11:53AM EDT100.0084.7084.0084.550.00-3126111.28%
AMZN240719C001050002024-06-04 12:06PM EDT105.0074.0578.0580.500.00-2251103.42%
AMZN240719C001100002024-06-13 11:20AM EDT110.0074.7574.0574.900.00-1441101.22%
AMZN240719C001150002024-06-14 2:21PM EDT115.0068.7369.0569.60-0.49-0.71%119789.99%
AMZN240719C001200002024-06-13 11:17AM EDT120.0064.0064.1064.65-0.90-1.39%22,89984.18%
AMZN240719C001250002024-06-13 1:28PM EDT125.0059.6559.1559.700.00-1626678.37%
AMZN240719C001300002024-06-13 3:54PM EDT130.0054.8054.1554.750.00-199672.14%
AMZN240719C001350002024-06-13 12:57PM EDT135.0049.7749.2050.200.00-153369.78%
AMZN240719C001400002024-06-14 12:09PM EDT140.0043.7744.3044.85-1.32-2.93%21,43872861.23%
AMZN240719C001450002024-06-14 11:54AM EDT145.0038.5839.3539.90-0.67-1.71%31,64255.54%
AMZN240719C001500002024-06-14 3:18PM EDT150.0034.3934.4535.05-0.92-2.61%910,75950.78%
AMZN240719C001550002024-06-14 3:40PM EDT155.0029.2529.5030.05-0.65-2.17%261,71447.56%
AMZN240719C001600002024-06-14 3:40PM EDT160.0024.4324.6525.25-0.85-3.36%354,45142.71%
AMZN240719C001650002024-06-14 3:43PM EDT165.0019.6620.0520.45-0.95-4.61%2210,14537.45%
AMZN240719C001700002024-06-14 3:55PM EDT170.0015.3915.6515.85-0.46-2.90%2,18027,08633.02%
AMZN240719C001750002024-06-14 3:59PM EDT175.0011.5911.5511.70-0.16-1.36%2497,27130.08%
AMZN240719C001800002024-06-14 3:59PM EDT180.008.058.008.10-0.10-1.23%89818,39027.95%
AMZN240719C001850002024-06-14 3:59PM EDT185.005.205.205.30-0.25-4.59%3,00837,77326.89%
AMZN240719C001900002024-06-14 3:59PM EDT190.003.203.153.25-0.10-3.03%4,02834,29926.26%
AMZN240719C001950002024-06-14 3:59PM EDT195.001.851.841.88-0.08-4.15%1,33419,11725.97%
AMZN240719C002000002024-06-14 3:59PM EDT200.001.051.041.05-0.05-4.55%6,39762,20926.01%
AMZN240719C002050002024-06-14 3:59PM EDT205.000.580.580.60-0.06-9.38%3,00217,92826.59%
AMZN240719C002100002024-06-14 3:47PM EDT210.000.330.340.35-0.05-13.16%2158,32927.34%
AMZN240719C002150002024-06-14 3:58PM EDT215.000.210.200.22-0.02-8.70%1908,38028.49%
AMZN240719C002200002024-06-14 3:54PM EDT220.000.120.130.15-0.03-20.00%797,82929.88%
AMZN240719C002250002024-06-14 3:03PM EDT225.000.090.080.100.00-3564,01231.06%
AMZN240719C002300002024-06-14 3:11PM EDT230.000.050.060.07-0.01-16.67%63,94332.32%
AMZN240719C002350002024-06-14 1:49PM EDT235.000.050.040.050.00-61,06033.59%
AMZN240719C002400002024-06-14 2:45PM EDT240.000.030.030.040.00-980735.16%
AMZN240719C002450002024-06-14 11:54AM EDT245.000.030.020.030.00-361236.33%
AMZN240719C002500002024-06-14 3:51PM EDT250.000.020.020.030.00-5071,65638.67%
AMZN240719C002550002024-06-13 12:44PM EDT255.000.020.010.020.00-4862339.06%
AMZN240719C002600002024-06-13 1:18PM EDT260.000.020.010.020.00-2153,79141.02%
AMZN240719C002700002024-06-13 9:32AM EDT270.000.020.000.020.00-12,66445.31%
AMZN240719C002800002024-06-14 3:53PM EDT280.000.020.000.02+0.01+100.00%11,04248.83%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240719P000750002024-06-12 3:01PM EDT75.000.010.000.020.00-162,25796.88%
AMZN240719P000800002024-05-22 2:27PM EDT80.000.010.000.070.00-352101.17%
AMZN240719P000850002024-05-29 10:51AM EDT85.000.020.000.070.00-106494.14%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.020.00-31,61578.13%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.030.00-2069175.00%
AMZN240719P001000002024-06-10 9:39AM EDT100.000.010.000.020.00-6394867.19%
AMZN240719P001050002024-06-06 1:01PM EDT105.000.020.000.020.00-21,55462.50%
AMZN240719P001100002024-06-14 10:38AM EDT110.000.020.000.02+0.01+100.00%12,67357.03%
AMZN240719P001150002024-06-10 1:54PM EDT115.000.030.010.020.00-321,33454.69%
AMZN240719P001200002024-06-14 12:21PM EDT120.000.030.020.030.00-104,18152.34%
AMZN240719P001250002024-06-14 11:53AM EDT125.000.050.030.04+0.01+25.00%36,44350.39%
AMZN240719P001300002024-06-14 11:58AM EDT130.000.050.040.06-0.01-16.67%206,28847.85%
AMZN240719P001350002024-06-14 10:56AM EDT135.000.080.060.08+0.02+33.33%13,76344.73%
AMZN240719P001400002024-06-14 3:56PM EDT140.000.090.090.10-0.02-18.18%21,7064,63741.21%
AMZN240719P001450002024-06-14 3:58PM EDT145.000.120.120.13-0.01-7.69%2375,60837.94%
AMZN240719P001500002024-06-14 3:57PM EDT150.000.180.170.18-0.01-5.26%19859,48134.96%
AMZN240719P001550002024-06-14 3:20PM EDT155.000.250.240.25-0.01-3.85%39816,33131.93%
AMZN240719P001600002024-06-14 3:57PM EDT160.000.380.360.38+0.01+2.70%22510,23429.30%
AMZN240719P001650002024-06-14 3:57PM EDT165.000.630.600.62+0.01+1.61%47816,46627.05%
AMZN240719P001700002024-06-14 3:59PM EDT170.001.091.061.09+0.04+3.81%3,74638,09725.34%
AMZN240719P001750002024-06-14 3:59PM EDT175.001.951.911.95+0.05+2.63%1,07311,53824.02%
AMZN240719P001800002024-06-14 3:58PM EDT180.003.503.303.40+0.10+2.94%1,29417,13323.02%
AMZN240719P001850002024-06-14 3:59PM EDT185.005.625.505.60+0.10+1.81%86922,52322.17%
AMZN240719P001900002024-06-14 3:59PM EDT190.008.678.508.65+0.17+2.00%3833,60721.58%
AMZN240719P001950002024-06-14 3:13PM EDT195.0012.7012.2012.45+0.20+1.60%5686721.11%
AMZN240719P002000002024-06-14 3:12PM EDT200.0017.3016.5016.75-0.02-0.12%1561,10720.07%
AMZN240719P002050002024-06-14 11:48AM EDT205.0022.6521.2021.55+1.50+7.09%20924621.19%
AMZN240719P002100002024-06-13 10:49AM EDT210.0027.0026.0026.65+3.07+12.83%1126.71%
AMZN240719P002150002024-06-13 2:37PM EDT215.0030.7031.0531.600.00-15029.40%
AMZN240719P002200002024-06-06 3:55PM EDT220.0035.4036.0036.600.00-1032.81%
AMZN240719P002250002024-06-13 3:12PM EDT225.0040.5041.0041.650.00-8337.21%
AMZN240719P002300002024-06-07 3:48PM EDT230.0045.4946.0046.600.00-1039.21%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-200.00%
AMZN240719P002400002024-04-05 1:58PM EDT240.0055.6553.3554.200.00-1400.00%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5561.0061.650.00-1049.37%