Marchés français ouverture 1 h 20 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’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN241220C000800002024-06-12 10:20AM EDT80.00109.45104.95106.600.00-405979.18%
AMZN241220C000850002024-06-07 11:21AM EDT85.00102.700.000.000.00-200.00%
AMZN241220C000900002024-06-07 9:42AM EDT90.0096.680.000.000.00-200.00%
AMZN241220C000950002024-05-24 3:40PM EDT95.0089.000.000.000.00-200.00%
AMZN241220C001000002024-06-14 1:36PM EDT100.0086.570.000.000.00-700.00%
AMZN241220C001050002024-06-07 10:28AM EDT105.0083.500.000.000.00-100.00%
AMZN241220C001100002024-06-12 1:40PM EDT110.0080.510.000.000.00-500.00%
AMZN241220C001150002024-06-13 12:13PM EDT115.0072.630.000.000.00-800.00%
AMZN241220C001200002024-06-13 10:58AM EDT120.0069.510.000.000.00-300.00%
AMZN241220C001250002024-06-13 10:08AM EDT125.0066.570.000.000.00-200.00%
AMZN241220C001300002024-06-13 10:08AM EDT130.0061.930.000.000.00-200.00%
AMZN241220C001350002024-06-13 3:23PM EDT135.0054.900.000.000.00-1900.00%
AMZN241220C001400002024-06-14 3:59PM EDT140.0049.900.000.000.00-300.00%
AMZN241220C001450002024-06-13 11:19AM EDT145.0045.850.000.000.00-2100.00%
AMZN241220C001500002024-06-14 3:57PM EDT150.0041.200.000.000.00-2400.00%
AMZN241220C001550002024-06-13 12:29PM EDT155.0036.760.000.000.00-38300.00%
AMZN241220C001600002024-06-14 3:23PM EDT160.0033.300.000.000.00-1200.00%
AMZN241220C001650002024-06-14 11:04AM EDT165.0029.680.000.000.00-300.00%
AMZN241220C001700002024-06-14 12:53PM EDT170.0026.150.000.000.00-800.00%
AMZN241220C001750002024-06-14 2:42PM EDT175.0022.950.000.000.00-700.00%
AMZN241220C001800002024-06-14 3:56PM EDT180.0020.340.000.000.00-4600.00%
AMZN241220C001850002024-06-14 3:59PM EDT185.0017.850.000.000.00-5600.39%
AMZN241220C001900002024-06-14 3:15PM EDT190.0015.100.000.000.00-22801.56%
AMZN241220C001950002024-06-14 3:03PM EDT195.0012.960.000.000.00-1401.56%
AMZN241220C002000002024-06-14 3:59PM EDT200.0011.250.000.000.00-15003.13%
AMZN241220C002050002024-06-14 3:57PM EDT205.009.300.000.000.00-1503.13%
AMZN241220C002100002024-06-14 3:11PM EDT210.007.800.000.000.00-2303.13%
AMZN241220C002150002024-06-14 2:25PM EDT215.006.570.000.000.00-7106.25%
AMZN241220C002200002024-06-14 2:05PM EDT220.005.450.000.000.00-506.25%
AMZN241220C002250002024-06-14 1:38PM EDT225.004.500.000.000.00-1206.25%
AMZN241220C002300002024-06-14 2:45PM EDT230.003.650.000.000.00-1106.25%
AMZN241220C002350002024-06-14 3:45PM EDT235.002.970.000.000.00-706.25%
AMZN241220C002400002024-06-14 3:35PM EDT240.002.450.000.000.00-806.25%
AMZN241220C002450002024-06-14 2:21PM EDT245.002.010.000.000.00-506.25%
AMZN241220C002500002024-06-14 12:47PM EDT250.001.640.000.000.00-4106.25%
AMZN241220C002550002024-06-13 3:44PM EDT255.001.420.000.000.00-5012.50%
AMZN241220C002600002024-06-14 1:41PM EDT260.001.140.000.000.00-4012.50%
AMZN241220C002700002024-06-14 1:40PM EDT270.000.790.000.000.00-3012.50%
AMZN241220C002800002024-06-14 11:56AM EDT280.000.540.000.000.00-528012.50%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN241220P000800002024-06-10 1:59PM EDT80.000.110.000.000.00-1025.00%
AMZN241220P000850002024-06-10 1:59PM EDT85.000.140.000.000.00-2025.00%
AMZN241220P000900002024-06-14 2:23PM EDT90.000.210.000.000.00-1025.00%
AMZN241220P000950002024-06-11 12:20PM EDT95.000.230.000.000.00-45025.00%
AMZN241220P001000002024-06-14 1:44PM EDT100.000.340.000.000.00-5012.50%
AMZN241220P001050002024-06-11 3:03PM EDT105.000.360.000.000.00-7012.50%
AMZN241220P001100002024-06-14 2:23PM EDT110.000.530.000.000.00-1012.50%
AMZN241220P001150002024-06-12 9:50AM EDT115.000.550.000.000.00-446012.50%
AMZN241220P001200002024-06-13 1:40PM EDT120.000.820.000.000.00-29012.50%
AMZN241220P001250002024-06-14 11:59AM EDT125.001.110.000.000.00-5012.50%
AMZN241220P001300002024-06-14 10:01AM EDT130.001.380.000.000.00-20012.50%
AMZN241220P001350002024-06-13 3:26PM EDT135.001.630.000.000.00-706.25%
AMZN241220P001400002024-06-14 9:30AM EDT140.002.240.000.000.00-206.25%
AMZN241220P001450002024-06-13 3:44PM EDT145.002.730.000.000.00-17006.25%
AMZN241220P001500002024-06-14 12:47PM EDT150.003.650.000.000.00-306.25%
AMZN241220P001550002024-06-14 10:15AM EDT155.004.550.000.000.00-406.25%
AMZN241220P001600002024-06-14 11:42AM EDT160.005.750.000.000.00-1603.13%
AMZN241220P001650002024-06-14 3:57PM EDT165.006.850.000.000.00-17803.13%
AMZN241220P001700002024-06-14 3:57PM EDT170.008.400.000.000.00-2003.13%
AMZN241220P001750002024-06-14 3:41PM EDT175.0010.200.000.000.00-5401.56%
AMZN241220P001800002024-06-14 2:34PM EDT180.0012.350.000.000.00-3000.78%
AMZN241220P001850002024-06-14 2:47PM EDT185.0014.700.000.000.00-400.00%
AMZN241220P001900002024-06-14 2:47PM EDT190.0017.300.000.000.00-300.00%
AMZN241220P001950002024-06-14 10:36AM EDT195.0020.300.000.000.00-200.00%
AMZN241220P002000002024-06-13 2:34PM EDT200.0022.400.000.000.00-700.00%
AMZN241220P002050002024-06-07 10:59AM EDT205.0025.070.000.000.00-100.00%
AMZN241220P002100002024-06-11 12:12PM EDT210.0028.390.000.000.00-100.00%
AMZN241220P002150002024-06-14 3:33PM EDT215.0034.070.000.000.00-100.00%
AMZN241220P002200002024-06-13 3:46PM EDT220.0037.550.000.000.00-100.00%
AMZN241220P002250002024-06-13 3:53PM EDT225.0041.930.000.000.00-4100.00%
AMZN241220P002300002024-06-13 3:53PM EDT230.0046.420.000.000.00-4800.00%
AMZN241220P002400002024-05-01 2:31PM EDT240.0059.7862.7565.350.00-1148.22%
AMZN241220P002450002024-06-13 3:24PM EDT245.0060.700.000.000.00-100.00%
AMZN241220P002500002024-05-10 9:37AM EDT250.0060.7065.0566.100.00-110.00%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%
AMZN241220P002800002024-06-10 3:44PM EDT280.0093.150.000.000.00--00.00%