Marchés français ouverture 4 h 33 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
185,57-3,51 (-1,86 %)
À la clôture : 04:00PM EDT
185,95 +0,38 (+0,20 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240816C000850002024-06-18 2:12PM EDT85.0098.19101.10101.750.00-610116.21%
AMZN240816C000900002024-06-21 9:38AM EDT90.0097.9096.1596.800.00-14109.77%
AMZN240816C000950002024-06-21 1:13PM EDT95.0092.7791.2091.800.00-170103.08%
AMZN240816C001000002024-06-21 9:37AM EDT100.0087.9086.2586.900.00-135697.63%
AMZN240816C001050002024-06-20 11:17AM EDT105.0082.0081.3081.900.00-132491.41%
AMZN240816C001100002024-06-21 10:36AM EDT110.0078.5876.3577.000.00-12,07586.26%
AMZN240816C001150002024-06-24 11:19AM EDT115.0074.3171.4072.05+0.53+0.72%33,21080.79%
AMZN240816C001200002024-06-24 1:55PM EDT120.0067.5066.4567.05-1.50-2.17%92,69775.10%
AMZN240816C001250002024-06-21 1:14PM EDT125.0063.1961.6062.200.00-150271.19%
AMZN240816C001300002024-06-24 3:55PM EDT130.0057.0956.7057.30-1.24-2.13%231,12766.58%
AMZN240816C001350002024-06-24 1:40PM EDT135.0053.0551.8052.40-2.35-4.24%549161.95%
AMZN240816C001400002024-06-24 1:17PM EDT140.0048.2346.9047.55-1.77-3.54%666857.54%
AMZN240816C001450002024-06-24 10:19AM EDT145.0046.8042.1042.75+2.60+5.88%11,79853.69%
AMZN240816C001500002024-06-24 1:29PM EDT150.0038.7237.4037.95-0.96-2.42%3467150.00%
AMZN240816C001550002024-06-24 10:04AM EDT155.0036.9332.7533.50+2.38+6.89%31,12049.70%
AMZN240816C001600002024-06-24 2:14PM EDT160.0028.7028.3528.70-2.57-8.22%412,25944.84%
AMZN240816C001650002024-06-24 3:54PM EDT165.0024.5024.1024.35-1.45-5.59%823,21342.05%
AMZN240816C001700002024-06-24 3:47PM EDT170.0021.0020.2020.40-2.01-8.74%2087,21240.35%
AMZN240816C001750002024-06-24 3:49PM EDT175.0017.0016.5516.75-2.25-11.69%45511,85438.86%
AMZN240816C001800002024-06-24 3:58PM EDT180.0013.3413.3013.50-2.51-15.84%1,09322,70737.74%
AMZN240816C001850002024-06-24 3:58PM EDT185.0010.5310.4510.65-2.17-17.09%4,32031,00736.82%
AMZN240816C001900002024-06-24 3:59PM EDT190.008.208.108.25-1.76-17.67%4,53723,57836.16%
AMZN240816C001950002024-06-24 3:59PM EDT195.006.256.156.30-1.47-19.04%3,05722,60235.77%
AMZN240816C002000002024-06-24 3:59PM EDT200.004.684.604.70-1.12-19.31%16,82032,33135.37%
AMZN240816C002050002024-06-24 3:59PM EDT205.003.403.353.50-0.85-20.00%6,10218,65535.32%
AMZN240816C002100002024-06-24 3:59PM EDT210.002.512.412.53-0.68-21.32%6,35626,66935.10%
AMZN240816C002150002024-06-24 3:59PM EDT215.001.821.761.87-0.49-21.21%6614,29135.35%
AMZN240816C002200002024-06-24 3:59PM EDT220.001.301.221.33-0.36-21.69%2,4787,84535.30%
AMZN240816C002250002024-06-24 3:59PM EDT225.000.950.930.95-0.25-20.83%1,6724,96335.43%
AMZN240816C002300002024-06-24 3:48PM EDT230.000.680.680.70-0.16-19.05%4743,90335.84%
AMZN240816C002350002024-06-24 3:59PM EDT235.000.520.500.51-0.09-14.75%711,39236.18%
AMZN240816C002400002024-06-24 3:59PM EDT240.000.370.370.38-0.09-19.57%9,9591,14336.67%
AMZN240816C002450002024-06-24 1:59PM EDT245.000.320.270.290.00-8028937.31%
AMZN240816C002500002024-06-24 3:44PM EDT250.000.240.210.220.00-5084,73837.84%
AMZN240816C002550002024-06-24 2:13PM EDT255.000.190.150.17+0.02+11.76%2440838.48%
AMZN240816C002600002024-06-24 3:18PM EDT260.000.150.120.14+0.03+25.00%3635539.36%
AMZN240816C002650002024-06-24 2:28PM EDT265.000.120.090.11+0.02+20.00%362639.94%
AMZN240816C002700002024-06-24 11:11AM EDT270.000.090.070.090.00-1426240.72%
AMZN240816C002800002024-06-24 3:19PM EDT280.000.050.050.06+0.01+25.00%3643,33142.19%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240816P000850002024-06-20 2:59PM EDT85.000.030.000.120.00-111379.69%
AMZN240816P000900002024-06-10 1:59PM EDT90.000.020.010.100.00-114573.44%
AMZN240816P000950002024-06-21 10:13AM EDT95.000.030.020.050.00-295865.23%
AMZN240816P001000002024-06-21 9:51AM EDT100.000.040.030.040.00-39086460.55%
AMZN240816P001050002024-06-24 2:44PM EDT105.000.050.040.05-0.01-16.67%71,02457.42%
AMZN240816P001100002024-06-18 2:01PM EDT110.000.080.050.070.00-13,38054.88%
AMZN240816P001150002024-06-24 2:38PM EDT115.000.080.070.090.00-449352.34%
AMZN240816P001200002024-06-24 1:49PM EDT120.000.110.100.11-0.01-8.33%1291350.20%
AMZN240816P001250002024-06-24 2:15PM EDT125.000.120.140.15-0.03-20.00%548,15047.95%
AMZN240816P001300002024-06-24 2:39PM EDT130.000.190.180.20-0.01-5.00%3587845.61%
AMZN240816P001350002024-06-24 3:50PM EDT135.000.250.250.26-0.01-3.85%346,15943.12%
AMZN240816P001400002024-06-24 2:22PM EDT140.000.350.340.35+0.02+6.06%577,39340.87%
AMZN240816P001450002024-06-24 3:48PM EDT145.000.480.480.50+0.08+20.00%5704,81339.16%
AMZN240816P001500002024-06-24 3:50PM EDT150.000.690.690.71+0.08+13.11%6796,65537.45%
AMZN240816P001550002024-06-24 3:59PM EDT155.001.021.001.02+0.16+18.60%1716,07335.91%
AMZN240816P001600002024-06-24 3:31PM EDT160.001.441.471.54+0.26+22.03%6978,71135.01%
AMZN240816P001650002024-06-24 3:56PM EDT165.002.202.082.24+0.45+25.71%4209,31933.97%
AMZN240816P001700002024-06-24 3:58PM EDT170.003.173.103.20+0.65+25.79%96116,04332.98%
AMZN240816P001750002024-06-24 3:56PM EDT175.004.454.404.55+0.90+25.35%43212,47832.32%
AMZN240816P001800002024-06-24 3:57PM EDT180.006.306.156.30+1.15+22.33%70612,08231.71%
AMZN240816P001850002024-06-24 3:56PM EDT185.008.388.308.45+1.38+19.71%1,6148,36431.02%
AMZN240816P001900002024-06-24 3:55PM EDT190.0010.9510.9011.10+1.75+19.02%1,4266,72830.52%
AMZN240816P001950002024-06-24 3:54PM EDT195.0013.9513.9014.15+0.73+5.52%6692,83629.85%
AMZN240816P002000002024-06-24 3:56PM EDT200.0017.5517.3517.65+0.70+4.15%4082,87329.29%
AMZN240816P002050002024-06-24 10:16AM EDT205.0018.2521.0521.75-1.59-8.01%412629.82%
AMZN240816P002100002024-06-24 1:34PM EDT210.0025.0025.1525.70+0.40+1.63%716427.93%
AMZN240816P002150002024-06-24 12:36PM EDT215.0028.1429.7030.15-0.63-2.19%82627.17%
AMZN240816P002200002024-06-24 2:14PM EDT220.0034.5034.2535.00+2.00+6.15%62128.76%
AMZN240816P002250002024-06-24 12:16PM EDT225.0037.8539.1039.80-2.15-5.38%6029.03%
AMZN240816P002300002024-05-20 2:24PM EDT230.0046.3846.8547.500.00-1051.15%
AMZN240816P002350002024-06-06 11:20AM EDT235.0051.2349.1049.800.00-1034.16%
AMZN240816P002400002024-04-23 2:22PM EDT240.0060.450.000.000.00-900.00%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8076.1577.300.00-1091.08%
AMZN240816P002600002024-03-11 12:28PM EDT260.0087.5173.7074.650.00-3042.04%
AMZN240816P002800002024-06-14 11:41AM EDT280.0097.4194.1094.700.00-2051.03%