Marchés français ouverture 2 h 56 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’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN241115C000850002024-05-03 10:41AM EDT85.00105.0691.5094.850.00-340.00%
AMZN241115C000900002024-06-07 1:02PM EDT90.0098.4295.7096.450.00-141479.48%
AMZN241115C000950002024-03-21 12:21PM EDT95.0088.6081.5584.800.00-230.00%
AMZN241115C001000002024-06-12 2:15PM EDT100.0088.8084.2586.700.00-24064.77%
AMZN241115C001050002024-05-24 1:58PM EDT105.0080.3081.2081.950.00-2468.19%
AMZN241115C001100002024-06-13 3:06PM EDT110.0077.4876.4577.200.00-2665.08%
AMZN241115C001150002024-06-13 3:05PM EDT115.0072.7571.6572.350.00-51061.54%
AMZN241115C001200002024-05-31 10:32AM EDT120.0058.6066.9067.550.00-51858.30%
AMZN241115C001250002024-06-10 12:42PM EDT125.0064.7062.2063.800.00-34557.59%
AMZN241115C001300002024-06-13 11:59AM EDT130.0058.3057.5059.200.00-16754.71%
AMZN241115C001350002024-06-11 3:28PM EDT135.0055.8453.1553.500.00-4024450.32%
AMZN241115C001400002024-06-14 11:56AM EDT140.0047.9348.6049.00-1.02-2.08%328248.59%
AMZN241115C001450002024-06-14 10:19AM EDT145.0044.0344.3044.60-0.47-1.06%118046.37%
AMZN241115C001500002024-06-12 2:21PM EDT150.0042.0040.0540.350.00-666844.42%
AMZN241115C001550002024-06-14 1:54PM EDT155.0035.9836.0036.25-0.57-1.56%297742.65%
AMZN241115C001600002024-06-14 2:59PM EDT160.0031.8532.1532.35-0.50-1.55%547841.13%
AMZN241115C001650002024-06-13 10:40AM EDT165.0030.4028.5028.650.00-161,08539.76%
AMZN241115C001700002024-06-13 11:12AM EDT170.0024.7025.0025.20-1.05-4.08%270338.62%
AMZN241115C001750002024-06-14 9:53AM EDT175.0021.5021.8022.00-0.05-0.23%1011,93037.62%
AMZN241115C001800002024-06-14 3:32PM EDT180.0018.6518.8519.05-0.25-1.32%281,40736.73%
AMZN241115C001850002024-06-14 2:39PM EDT185.0015.9016.2016.35-0.66-3.99%792,71435.92%
AMZN241115C001900002024-06-14 2:57PM EDT190.0013.5013.7513.90-0.40-2.88%421,95835.17%
AMZN241115C001950002024-06-14 3:34PM EDT195.0011.4111.6011.75-0.54-4.52%351,31734.57%
AMZN241115C002000002024-06-14 3:56PM EDT200.009.609.709.85-0.40-4.00%1663,17434.04%
AMZN241115C002050002024-06-14 1:25PM EDT205.007.938.058.20-0.32-3.88%201,68933.58%
AMZN241115C002100002024-06-14 3:57PM EDT210.006.576.606.75-0.68-9.38%661,21933.11%
AMZN241115C002150002024-06-14 2:23PM EDT215.005.405.405.55-0.10-1.82%1191,95232.79%
AMZN241115C002200002024-06-14 2:05PM EDT220.004.354.404.50-0.14-3.12%1469432.40%
AMZN241115C002250002024-06-13 2:34PM EDT225.003.703.553.650.00-471,98732.15%
AMZN241115C002300002024-06-14 3:12PM EDT230.002.852.892.95-0.07-2.40%331,63931.95%
AMZN241115C002350002024-06-13 12:47PM EDT235.002.262.322.41-0.01-0.44%319431.92%
AMZN241115C002400002024-06-14 1:34PM EDT240.001.841.871.92-0.20-9.80%131,04931.71%
AMZN241115C002450002024-06-14 1:36PM EDT245.001.501.501.56-0.12-7.41%236831.72%
AMZN241115C002500002024-06-13 3:54PM EDT250.001.271.221.260.00-12744131.70%
AMZN241115C002550002024-06-14 3:58PM EDT255.001.000.981.02+0.06+6.38%2247931.73%
AMZN241115C002600002024-06-14 3:39PM EDT260.000.810.800.83-0.01-1.22%217231.80%
AMZN241115C002700002024-06-12 11:56AM EDT270.000.560.520.570.00-56932.17%
AMZN241115C002800002024-06-14 3:07PM EDT280.000.380.360.390.00-85996432.50%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN241115P000850002024-06-10 1:49PM EDT85.000.110.100.130.00-458850.10%
AMZN241115P000900002024-06-13 12:23PM EDT90.000.140.130.160.00-116348.73%
AMZN241115P000950002024-06-13 2:27PM EDT95.000.170.170.200.00-114646.68%
AMZN241115P001000002024-06-14 11:28AM EDT100.000.240.220.24+0.02+9.09%312644.53%
AMZN241115P001050002024-06-14 11:03AM EDT105.000.320.280.310.00-516142.97%
AMZN241115P001100002024-06-14 1:54PM EDT110.000.390.370.39+0.03+8.33%1859341.28%
AMZN241115P001150002024-06-03 11:22AM EDT115.000.670.470.500.00-2514239.80%
AMZN241115P001200002024-06-07 10:35AM EDT120.000.630.610.640.00-3555738.39%
AMZN241115P001250002024-06-12 11:39AM EDT125.000.650.790.820.00-322137.06%
AMZN241115P001300002024-06-14 11:57AM EDT130.001.101.031.06+0.09+8.91%135,04435.86%
AMZN241115P001350002024-06-12 3:21PM EDT135.001.451.331.37+0.36+33.03%160034.77%
AMZN241115P001400002024-06-12 11:32AM EDT140.001.401.731.780.00-52,23133.79%
AMZN241115P001450002024-06-14 2:16PM EDT145.002.362.242.30+0.11+4.89%21,29032.87%
AMZN241115P001500002024-06-14 12:20PM EDT150.003.042.892.96+0.23+8.19%4883232.03%
AMZN241115P001550002024-06-14 2:03PM EDT155.003.893.703.80+0.69+21.56%241,29031.29%
AMZN241115P001600002024-06-14 3:57PM EDT160.004.844.754.85+0.27+5.91%662,71230.65%
AMZN241115P001650002024-06-14 3:57PM EDT165.006.115.956.10+0.11+1.83%213,61029.98%
AMZN241115P001700002024-06-14 11:59AM EDT170.007.807.407.55+0.60+8.33%11,51129.23%
AMZN241115P001750002024-06-14 11:59AM EDT175.009.609.159.30+0.40+4.35%41,74228.60%
AMZN241115P001800002024-06-14 10:57AM EDT180.0011.5511.1011.30+0.45+4.05%897327.92%
AMZN241115P001850002024-06-14 2:57PM EDT185.0013.8513.4013.55+0.45+3.36%192,14827.16%
AMZN241115P001900002024-06-13 11:18AM EDT190.0015.7515.9516.150.00-6071326.51%
AMZN241115P001950002024-06-13 3:35PM EDT195.0018.9518.7519.050.00-2123225.85%
AMZN241115P002000002024-06-12 11:15AM EDT200.0019.4021.9022.250.00-139425.18%
AMZN241115P002050002024-05-16 10:06AM EDT205.0024.0825.1526.400.00-4326.15%
AMZN241115P002100002024-05-23 1:42PM EDT210.0030.5528.9530.050.00-11425.33%
AMZN241115P002150002024-05-14 3:56PM EDT215.0030.4232.8033.500.00-250222.96%
AMZN241115P002200002024-06-05 2:16PM EDT220.0039.1136.9538.200.00-1923.99%
AMZN241115P002250002024-06-07 1:25PM EDT225.0039.7041.3542.200.00-110121.34%
AMZN241115P002300002024-06-06 11:02AM EDT230.0046.5246.0047.200.00-2123.05%
AMZN241115P002350002024-06-06 11:10AM EDT235.0051.1850.9051.750.00-9021.35%
AMZN241115P002400002024-05-14 3:56PM EDT240.0052.7455.3557.200.00-2026.28%
AMZN241115P002500002024-05-03 1:05PM EDT250.0063.5072.7575.150.00-4053.95%
AMZN241115P002700002024-04-19 10:30AM EDT270.0093.8584.8585.800.00-500.00%