La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 276,73 -302,62 (-0,56 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-08-23 9:38AM EDT | 80.00 | 98.30 | 98.80 | 100.45 | 0.00 | - | 3 | 67 | 87.43% |
| AMZN241220C00085000 | 2024-08-29 9:30AM EDT | 85.00 | 89.48 | 93.90 | 95.55 | 0.00 | - | 1 | 42 | 83.01% |
| AMZN241220C00090000 | 2024-08-27 9:49AM EDT | 90.00 | 87.00 | 88.95 | 90.70 | +2.30 | +2.72% | 2 | 24 | 78.69% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 95.00 | 85.35 | 84.10 | 85.80 | 0.00 | - | 2 | 2,960 | 74.76% |
| AMZN241220C00100000 | 2024-08-30 10:28AM EDT | 100.00 | 76.75 | 79.20 | 81.50 | +1.40 | +1.86% | 20 | 517 | 73.63% |
| AMZN241220C00105000 | 2024-08-15 3:23PM EDT | 105.00 | 75.18 | 74.30 | 76.05 | 0.00 | - | 5 | 1,312 | 66.82% |
| AMZN241220C00110000 | 2024-08-28 9:49AM EDT | 110.00 | 64.75 | 69.45 | 71.20 | 0.00 | - | 1 | 186 | 63.26% |
| AMZN241220C00115000 | 2024-08-29 2:28PM EDT | 115.00 | 60.05 | 65.50 | 66.35 | 0.00 | - | 25 | 310 | 63.06% |
| AMZN241220C00120000 | 2024-08-28 12:31PM EDT | 120.00 | 53.35 | 60.80 | 61.45 | 0.00 | - | 1 | 515 | 59.55% |
| AMZN241220C00125000 | 2024-08-13 3:46PM EDT | 125.00 | 49.05 | 56.00 | 56.75 | 0.00 | - | 2 | 431 | 56.30% |
| AMZN241220C00130000 | 2024-08-28 1:14PM EDT | 130.00 | 44.05 | 51.15 | 52.80 | 0.00 | - | 2 | 404 | 54.84% |
| AMZN241220C00135000 | 2024-08-29 10:03AM EDT | 135.00 | 43.20 | 46.50 | 47.35 | +1.32 | +3.15% | 2 | 525 | 51.89% |
| AMZN241220C00140000 | 2024-08-30 2:51PM EDT | 140.00 | 40.60 | 41.30 | 42.65 | +2.40 | +6.28% | 5 | 2,203 | 48.45% |
| AMZN241220C00145000 | 2024-08-30 3:30PM EDT | 145.00 | 37.07 | 37.40 | 38.25 | +4.52 | +13.89% | 7 | 802 | 46.12% |
| AMZN241220C00150000 | 2024-08-30 3:28PM EDT | 150.00 | 33.45 | 32.35 | 33.95 | +5.55 | +19.89% | 88 | 2,821 | 43.85% |
| AMZN241220C00155000 | 2024-08-30 3:06PM EDT | 155.00 | 28.05 | 28.95 | 29.75 | +3.55 | +14.49% | 18 | 2,903 | 41.57% |
| AMZN241220C00160000 | 2024-08-30 3:06PM EDT | 160.00 | 25.05 | 25.15 | 26.10 | +4.30 | +20.72% | 29 | 4,897 | 40.61% |
| AMZN241220C00165000 | 2024-08-30 3:42PM EDT | 165.00 | 22.01 | 21.10 | 22.60 | +5.06 | +29.85% | 49 | 3,762 | 39.48% |
| AMZN241220C00170000 | 2024-08-30 3:56PM EDT | 170.00 | 18.25 | 17.65 | 18.45 | +3.93 | +27.44% | 265 | 52,657 | 36.02% |
| AMZN241220C00175000 | 2024-08-30 3:57PM EDT | 175.00 | 15.20 | 15.05 | 15.40 | +3.35 | +28.27% | 1,218 | 6,093 | 34.97% |
| AMZN241220C00180000 | 2024-08-30 3:58PM EDT | 180.00 | 12.50 | 12.40 | 12.60 | +3.03 | +32.00% | 461 | 10,083 | 33.86% |
| AMZN241220C00185000 | 2024-08-30 3:52PM EDT | 185.00 | 10.20 | 10.05 | 10.20 | +2.62 | +34.56% | 248 | 4,650 | 33.05% |
| AMZN241220C00190000 | 2024-08-30 3:54PM EDT | 190.00 | 8.10 | 7.65 | 8.20 | +2.20 | +37.29% | 505 | 5,896 | 32.51% |
| AMZN241220C00195000 | 2024-08-30 3:49PM EDT | 195.00 | 6.39 | 6.30 | 7.35 | +1.66 | +35.10% | 397 | 3,922 | 34.36% |
| AMZN241220C00200000 | 2024-08-30 3:59PM EDT | 200.00 | 5.03 | 4.90 | 5.05 | +1.43 | +39.72% | 734 | 9,808 | 31.49% |
| AMZN241220C00205000 | 2024-08-30 3:43PM EDT | 205.00 | 3.89 | 3.80 | 3.95 | +1.20 | +44.61% | 148 | 5,355 | 31.31% |
| AMZN241220C00210000 | 2024-08-30 3:55PM EDT | 210.00 | 2.93 | 2.91 | 3.05 | +0.80 | +37.56% | 75 | 4,286 | 31.11% |
| AMZN241220C00215000 | 2024-08-30 3:02PM EDT | 215.00 | 2.30 | 2.22 | 2.32 | +0.68 | +41.98% | 73 | 3,629 | 30.88% |
| AMZN241220C00220000 | 2024-08-30 3:52PM EDT | 220.00 | 1.76 | 1.59 | 1.76 | +0.48 | +37.50% | 307 | 4,842 | 30.76% |
| AMZN241220C00225000 | 2024-08-30 3:35PM EDT | 225.00 | 1.26 | 1.27 | 1.36 | +0.22 | +21.15% | 30 | 4,373 | 30.86% |
| AMZN241220C00230000 | 2024-08-30 3:06PM EDT | 230.00 | 1.00 | 0.98 | 1.05 | +0.15 | +17.65% | 42 | 3,127 | 30.98% |
| AMZN241220C00235000 | 2024-08-30 1:49PM EDT | 235.00 | 0.78 | 0.77 | 0.82 | +0.14 | +21.88% | 5 | 1,861 | 31.20% |
| AMZN241220C00240000 | 2024-08-30 2:52PM EDT | 240.00 | 0.64 | 0.60 | 0.64 | +0.16 | +33.33% | 12 | 5,332 | 31.42% |
| AMZN241220C00245000 | 2024-08-30 11:24AM EDT | 245.00 | 0.50 | 0.47 | 0.52 | +0.13 | +35.14% | 309 | 1,760 | 31.86% |
| AMZN241220C00250000 | 2024-08-30 3:51PM EDT | 250.00 | 0.40 | 0.38 | 0.41 | +0.06 | +17.65% | 234 | 7,410 | 32.11% |
| AMZN241220C00255000 | 2024-08-29 11:24AM EDT | 255.00 | 0.32 | 0.30 | 0.34 | +0.05 | +18.52% | 16 | 1,725 | 32.62% |
| AMZN241220C00260000 | 2024-08-30 3:58PM EDT | 260.00 | 0.26 | 0.25 | 0.28 | +0.03 | +13.04% | 75 | 1,144 | 33.06% |
| AMZN241220C00270000 | 2024-08-27 3:27PM EDT | 270.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 263 | 1,893 | 34.08% |
| AMZN241220C00280000 | 2024-08-30 3:14PM EDT | 280.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 21 | 2,482 | 34.91% |
| AMZN241220C00290000 | 2024-08-30 1:42PM EDT | 290.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 2 | 273 | 36.13% |
| AMZN241220C00300000 | 2024-08-30 1:42PM EDT | 300.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 5 | 830 | 36.91% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-08-30 1:31PM EDT | 80.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 13 | 1,648 | 58.98% |
| AMZN241220P00085000 | 2024-08-30 3:44PM EDT | 85.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 200 | 125 | 56.54% |
| AMZN241220P00090000 | 2024-08-30 11:52AM EDT | 90.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 6 | 835 | 53.91% |
| AMZN241220P00095000 | 2024-08-30 9:45AM EDT | 95.00 | 0.19 | 0.15 | 0.18 | -0.05 | -20.83% | 50 | 1,975 | 51.37% |
| AMZN241220P00100000 | 2024-08-30 3:36PM EDT | 100.00 | 0.21 | 0.19 | 0.22 | -0.10 | -32.26% | 200 | 2,958 | 49.51% |
| AMZN241220P00105000 | 2024-08-30 3:44PM EDT | 105.00 | 0.26 | 0.24 | 0.28 | -0.07 | -21.21% | 257 | 895 | 47.46% |
| AMZN241220P00110000 | 2024-08-28 11:57AM EDT | 110.00 | 0.49 | 0.31 | 0.34 | 0.00 | - | 17 | 925 | 45.12% |
| AMZN241220P00115000 | 2024-08-30 3:52PM EDT | 115.00 | 0.42 | 0.39 | 0.42 | -0.13 | -23.64% | 28 | 1,399 | 42.99% |
| AMZN241220P00120000 | 2024-08-30 3:19PM EDT | 120.00 | 0.57 | 0.50 | 0.53 | -0.21 | -26.92% | 118 | 2,413 | 41.09% |
| AMZN241220P00125000 | 2024-08-30 3:28PM EDT | 125.00 | 0.68 | 0.62 | 0.67 | -0.16 | -19.05% | 130 | 11,535 | 39.23% |
| AMZN241220P00130000 | 2024-08-30 3:16PM EDT | 130.00 | 0.88 | 0.81 | 0.85 | -0.37 | -29.60% | 29 | 3,474 | 37.48% |
| AMZN241220P00135000 | 2024-08-30 2:37PM EDT | 135.00 | 1.10 | 1.04 | 1.10 | -0.52 | -32.10% | 7 | 2,919 | 35.94% |
| AMZN241220P00140000 | 2024-08-30 3:52PM EDT | 140.00 | 1.40 | 1.38 | 1.44 | -0.72 | -33.96% | 31 | 6,970 | 34.55% |
| AMZN241220P00145000 | 2024-08-30 3:55PM EDT | 145.00 | 1.88 | 1.82 | 1.90 | -0.62 | -24.80% | 176 | 3,956 | 33.31% |
| AMZN241220P00150000 | 2024-08-30 3:21PM EDT | 150.00 | 2.45 | 2.41 | 2.51 | -1.20 | -32.88% | 194 | 8,958 | 32.20% |
| AMZN241220P00155000 | 2024-08-30 3:06PM EDT | 155.00 | 3.25 | 3.20 | 3.30 | -1.50 | -31.58% | 48 | 3,813 | 31.17% |
| AMZN241220P00160000 | 2024-08-30 3:58PM EDT | 160.00 | 4.25 | 4.20 | 4.35 | -1.95 | -31.45% | 1,552 | 10,381 | 30.32% |
| AMZN241220P00165000 | 2024-08-30 3:58PM EDT | 165.00 | 5.55 | 5.45 | 5.65 | -2.36 | -29.84% | 156 | 6,786 | 29.49% |
| AMZN241220P00170000 | 2024-08-30 3:52PM EDT | 170.00 | 7.13 | 7.05 | 7.35 | -2.72 | -27.61% | 303 | 6,134 | 28.96% |
| AMZN241220P00175000 | 2024-08-30 3:51PM EDT | 175.00 | 9.10 | 8.60 | 9.15 | -3.45 | -27.49% | 536 | 5,915 | 27.83% |
| AMZN241220P00180000 | 2024-08-30 3:10PM EDT | 180.00 | 11.37 | 11.30 | 11.85 | -3.76 | -24.85% | 65 | 4,051 | 28.14% |
| AMZN241220P00185000 | 2024-08-30 3:58PM EDT | 185.00 | 14.00 | 13.90 | 14.20 | -4.10 | -22.65% | 62 | 3,643 | 26.64% |
| AMZN241220P00190000 | 2024-08-30 2:43PM EDT | 190.00 | 18.45 | 16.80 | 17.20 | -3.05 | -14.19% | 70 | 3,184 | 25.84% |
| AMZN241220P00195000 | 2024-08-30 3:37PM EDT | 195.00 | 21.10 | 19.90 | 20.85 | -4.02 | -16.00% | 2 | 2,022 | 25.91% |
| AMZN241220P00200000 | 2024-08-29 3:44PM EDT | 200.00 | 29.50 | 23.60 | 24.45 | 0.00 | - | 1 | 2,290 | 24.87% |
| AMZN241220P00205000 | 2024-08-29 11:27AM EDT | 205.00 | 32.20 | 27.50 | 28.35 | 0.00 | - | 1 | 619 | 23.69% |
| AMZN241220P00210000 | 2024-08-22 2:47PM EDT | 210.00 | 33.52 | 32.05 | 32.55 | 0.00 | - | 24 | 504 | 22.43% |
| AMZN241220P00215000 | 2024-08-21 12:51PM EDT | 215.00 | 36.10 | 36.35 | 38.25 | 0.00 | - | 1 | 3 | 28.38% |
| AMZN241220P00220000 | 2024-08-06 10:27AM EDT | 220.00 | 59.15 | 40.30 | 43.00 | 0.00 | - | 2 | 0 | 29.47% |
| AMZN241220P00225000 | 2024-08-02 2:51PM EDT | 225.00 | 58.08 | 45.30 | 48.20 | 0.00 | - | 5 | 1 | 32.74% |
| AMZN241220P00230000 | 2024-08-06 10:29AM EDT | 230.00 | 69.23 | 50.95 | 52.00 | 0.00 | - | 1 | 0 | 26.61% |
| AMZN241220P00235000 | 2024-08-01 11:10AM EDT | 235.00 | 48.65 | 55.30 | 57.00 | 0.00 | - | 2 | 0 | 28.37% |
| AMZN241220P00240000 | 2024-07-31 12:26PM EDT | 240.00 | 54.20 | 60.90 | 63.05 | 0.00 | - | 1 | 0 | 38.10% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 245.00 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-08-05 10:24AM EDT | 250.00 | 90.68 | 70.30 | 73.00 | 0.00 | - | 1 | 0 | 41.53% |
| AMZN241220P00255000 | 2024-07-02 3:51PM EDT | 255.00 | 55.75 | 69.20 | 72.75 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 280.00 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN241220P00300000 | 2024-08-29 3:55PM EDT | 300.00 | 128.35 | 120.95 | 123.05 | 0.00 | - | - | 0 | 57.59% |
