Marchés français ouverture 1 h 40 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’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN241018C000850002024-05-22 12:10PM EDT85.00100.960.000.000.00-500.00%
AMZN241018C000900002024-06-10 3:33PM EDT90.0098.900.000.000.00-200.00%
AMZN241018C000950002024-05-29 2:33PM EDT95.0090.270.000.000.00-500.00%
AMZN241018C001000002024-06-12 9:40AM EDT100.0089.960.000.000.00-100.00%
AMZN241018C001050002024-06-12 9:59AM EDT105.0084.640.000.000.00-100.00%
AMZN241018C001100002024-06-03 12:12PM EDT110.0069.900.000.000.00-100.00%
AMZN241018C001150002024-06-04 10:16AM EDT115.0065.170.000.000.00-100.00%
AMZN241018C001200002024-06-11 9:44AM EDT120.0069.660.000.000.00-100.00%
AMZN241018C001250002024-05-30 11:08AM EDT125.0058.130.000.000.00-100.00%
AMZN241018C001300002024-06-12 10:31AM EDT130.0061.000.000.000.00-200.00%
AMZN241018C001350002024-06-14 12:31PM EDT135.0051.410.000.000.00-100.00%
AMZN241018C001400002024-06-14 3:37PM EDT140.0046.950.000.000.00-1200.00%
AMZN241018C001450002024-06-14 11:45AM EDT145.0041.900.000.000.00-1000.00%
AMZN241018C001500002024-06-14 12:35PM EDT150.0037.820.000.000.00-100.00%
AMZN241018C001550002024-06-13 1:04PM EDT155.0034.350.000.000.00-600.00%
AMZN241018C001600002024-06-14 3:22PM EDT160.0029.720.000.000.00-1800.00%
AMZN241018C001650002024-06-14 2:19PM EDT165.0025.800.000.000.00-200.00%
AMZN241018C001700002024-06-14 3:58PM EDT170.0022.450.000.000.00-4600.00%
AMZN241018C001750002024-06-14 2:58PM EDT175.0018.890.000.000.00-2000.00%
AMZN241018C001800002024-06-14 3:54PM EDT180.0015.860.000.000.00-8600.00%
AMZN241018C001850002024-06-14 3:53PM EDT185.0013.130.000.000.00-11600.39%
AMZN241018C001900002024-06-14 3:31PM EDT190.0010.750.000.000.00-20201.56%
AMZN241018C001950002024-06-14 3:51PM EDT195.008.700.000.000.00-26303.13%
AMZN241018C002000002024-06-14 3:57PM EDT200.007.050.000.000.00-24503.13%
AMZN241018C002050002024-06-14 3:37PM EDT205.005.500.000.000.00-11303.13%
AMZN241018C002100002024-06-14 3:44PM EDT210.004.300.000.000.00-7406.25%
AMZN241018C002150002024-06-14 3:56PM EDT215.003.400.000.000.00-11206.25%
AMZN241018C002200002024-06-14 3:57PM EDT220.002.610.000.000.00-11206.25%
AMZN241018C002250002024-06-14 1:42PM EDT225.002.000.000.000.00-1506.25%
AMZN241018C002300002024-06-14 1:55PM EDT230.001.540.000.000.00-906.25%
AMZN241018C002350002024-06-14 3:35PM EDT235.001.170.000.000.00-306.25%
AMZN241018C002400002024-06-14 3:11PM EDT240.000.890.000.000.00-2012.50%
AMZN241018C002450002024-06-14 1:38PM EDT245.000.700.000.000.00-25012.50%
AMZN241018C002500002024-06-14 2:45PM EDT250.000.550.000.000.00-9012.50%
AMZN241018C002550002024-06-14 12:21PM EDT255.000.400.000.000.00-1012.50%
AMZN241018C002600002024-06-14 11:51AM EDT260.000.320.000.000.00-5012.50%
AMZN241018C002700002024-06-14 11:51AM EDT270.000.210.000.000.00-5012.50%
AMZN241018C002800002024-06-14 11:58AM EDT280.000.160.000.000.00-1,527012.50%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN241018P000850002024-06-14 3:36PM EDT85.000.060.000.000.00-1025.00%
AMZN241018P000900002024-06-10 1:49PM EDT90.000.080.000.000.00-1025.00%
AMZN241018P000950002024-06-10 1:51PM EDT95.000.090.000.000.00-1025.00%
AMZN241018P001000002024-06-05 1:40PM EDT100.000.170.000.000.00-1025.00%
AMZN241018P001050002024-06-13 2:28PM EDT105.000.160.000.000.00-11025.00%
AMZN241018P001100002024-06-14 11:28AM EDT110.000.220.000.000.00-2012.50%
AMZN241018P001150002024-06-07 11:35AM EDT115.000.270.000.000.00-1012.50%
AMZN241018P001200002024-06-14 3:17PM EDT120.000.360.000.000.00-26012.50%
AMZN241018P001250002024-06-14 12:28PM EDT125.000.470.000.000.00-5012.50%
AMZN241018P001300002024-06-14 3:36PM EDT130.000.610.000.000.00-6012.50%
AMZN241018P001350002024-06-14 9:36AM EDT135.000.850.000.000.00-1012.50%
AMZN241018P001400002024-06-14 3:58PM EDT140.001.080.000.000.00-101012.50%
AMZN241018P001450002024-06-14 10:15AM EDT145.001.480.000.000.00-606.25%
AMZN241018P001500002024-06-14 3:34PM EDT150.001.920.000.000.00-1006.25%
AMZN241018P001550002024-06-14 12:26PM EDT155.002.630.000.000.00-2606.25%
AMZN241018P001600002024-06-14 2:42PM EDT160.003.480.000.000.00-606.25%
AMZN241018P001650002024-06-14 2:51PM EDT165.004.500.000.000.00-2,63103.13%
AMZN241018P001700002024-06-14 11:09AM EDT170.006.000.000.000.00-1003.13%
AMZN241018P001750002024-06-14 10:28AM EDT175.007.490.000.000.00-1001.56%
AMZN241018P001800002024-06-14 3:49PM EDT180.009.500.000.000.00-6900.78%
AMZN241018P001850002024-06-14 3:52PM EDT185.0011.800.000.000.00-7100.00%
AMZN241018P001900002024-06-14 3:58PM EDT190.0014.300.000.000.00-33600.00%
AMZN241018P001950002024-06-13 10:13AM EDT195.0015.350.000.000.00-2000.00%
AMZN241018P002000002024-06-14 2:18PM EDT200.0020.890.000.000.00-400.00%
AMZN241018P002050002024-05-13 1:17PM EDT205.0022.8521.1521.900.00-124013.51%
AMZN241018P002100002024-05-30 11:01AM EDT210.0031.220.000.000.00-100.00%
AMZN241018P002150002024-05-13 12:33PM EDT215.0030.2028.9529.800.00-120.00%
AMZN241018P002200002024-05-29 3:31PM EDT220.0037.610.000.000.00-100.00%
AMZN241018P002250002024-06-12 12:12PM EDT225.0038.000.000.000.00-200.00%
AMZN241018P002300002024-04-23 10:39AM EDT230.0052.350.000.000.00-200.00%
AMZN241018P002350002024-05-14 9:30AM EDT235.0051.110.000.000.00-2200.00%