Marchés français ouverture 4 h 49 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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250117C000450002024-06-20 10:40AM EDT45.00142.10141.50143.200.00-16,047117.99%
AMZN250117C000500002024-06-13 1:57PM EDT50.00135.85136.65138.300.00-17,049111.18%
AMZN250117C000550002024-06-14 11:04AM EDT55.00130.10131.85133.500.00-3944105.86%
AMZN250117C000600002024-06-24 10:24AM EDT60.00133.00127.00128.75+3.64+2.81%11,369100.88%
AMZN250117C000650002024-06-04 3:12PM EDT65.00116.15122.20123.450.00-11,48693.82%
AMZN250117C000700002024-06-21 3:46PM EDT70.00120.00117.35118.600.00-24,21889.16%
AMZN250117C000750002024-06-21 3:53PM EDT75.00116.30112.55113.800.00-1096685.16%
AMZN250117C000800002024-06-21 2:43PM EDT80.00109.72107.75109.500.00-112,70483.11%
AMZN250117C000850002024-06-20 9:30AM EDT85.00100.97102.95104.150.00-254,13877.42%
AMZN250117C000900002024-06-24 10:42AM EDT90.00102.0598.6099.40+1.15+1.14%14,38475.37%
AMZN250117C000950002024-06-21 12:34PM EDT95.0096.2093.8594.600.00-62,35571.91%
AMZN250117C001000002024-06-24 3:57PM EDT100.0089.2089.0589.85-3.80-4.09%1210,13268.54%
AMZN250117C001050002024-06-17 12:36PM EDT105.0081.3584.3085.100.00-22,19265.37%
AMZN250117C001100002024-06-24 11:51AM EDT110.0082.2279.6080.35-0.78-0.94%114,09162.35%
AMZN250117C001150002024-06-20 11:16AM EDT115.0075.5174.9075.650.00-12,56259.47%
AMZN250117C001200002024-06-24 9:32AM EDT120.0074.8070.2571.05+3.12+4.35%15,10256.89%
AMZN250117C001250002024-06-24 9:32AM EDT125.0070.0565.6066.40+3.20+4.79%18,91254.18%
AMZN250117C001300002024-06-24 11:39AM EDT130.0064.1061.0561.80+0.60+0.94%815,17251.70%
AMZN250117C001350002024-06-24 3:43PM EDT135.0057.5056.5557.30-2.50-4.17%35,38850.55%
AMZN250117C001400002024-06-24 3:33PM EDT140.0053.4252.2052.95-1.93-3.49%229,00148.52%
AMZN250117C001450002024-06-24 2:13PM EDT145.0048.5048.0048.50-1.63-3.25%426,14446.10%
AMZN250117C001500002024-06-24 3:52PM EDT150.0044.2543.8044.35-2.00-4.32%2018,42444.34%
AMZN250117C001550002024-06-24 3:33PM EDT155.0040.9739.8540.25-0.17-0.41%156,47942.53%
AMZN250117C001600002024-06-24 2:19PM EDT160.0036.4536.1036.45-2.70-6.90%219,87341.19%
AMZN250117C001650002024-06-24 2:22PM EDT165.0032.7932.3532.75-1.36-3.98%289,31339.82%
AMZN250117C001700002024-06-24 3:55PM EDT170.0029.2528.9529.30-2.60-8.16%4818,96038.69%
AMZN250117C001750002024-06-24 3:56PM EDT175.0025.9025.7026.10-2.60-9.12%8212,04737.75%
AMZN250117C001800002024-06-24 3:53PM EDT180.0023.0522.7523.05-2.15-8.53%16326,23336.79%
AMZN250117C001850002024-06-24 3:56PM EDT185.0020.0019.8520.40-2.30-10.31%27015,67836.24%
AMZN250117C001900002024-06-24 3:21PM EDT190.0017.6017.5017.80-1.96-10.02%4317,34235.44%
AMZN250117C001950002024-06-24 3:42PM EDT195.0015.7715.1015.40-1.33-7.78%20210,79134.66%
AMZN250117C002000002024-06-24 3:59PM EDT200.0013.2013.0513.30-1.70-11.41%1,58532,86134.08%
AMZN250117C002050002024-06-24 3:20PM EDT205.0011.7011.2011.45-0.95-7.51%1092,75433.61%
AMZN250117C002100002024-06-24 3:58PM EDT210.009.659.559.85-1.45-13.06%21114,39933.28%
AMZN250117C002150002024-06-24 3:35PM EDT215.008.658.008.30-0.50-5.46%235,83932.71%
AMZN250117C002200002024-06-24 3:58PM EDT220.006.956.907.05-1.05-13.13%1,27815,02632.41%
AMZN250117C002250002024-06-24 3:53PM EDT225.005.955.805.95-0.90-13.14%1,0962,53732.11%
AMZN250117C002300002024-06-24 3:39PM EDT230.005.224.855.10-0.52-9.06%2793,89732.08%
AMZN250117C002350002024-06-24 2:42PM EDT235.004.274.054.25-0.53-11.04%534,55231.78%
AMZN250117C002400002024-06-24 2:34PM EDT240.003.503.253.55-0.28-7.41%703,70631.56%
AMZN250117C002450002024-06-24 2:22PM EDT245.003.002.743.05-0.43-12.54%3289631.67%
AMZN250117C002500002024-06-24 3:29PM EDT250.002.602.392.55-0.04-1.52%362,96631.54%
AMZN250117C002550002024-06-24 2:53PM EDT255.002.192.002.10+0.04+1.86%151,94031.32%
AMZN250117C002600002024-06-24 3:56PM EDT260.001.741.701.91-0.27-13.43%821,40831.90%
AMZN250117C002650002024-06-24 10:40AM EDT265.001.801.441.50+0.22+13.92%210031.37%
AMZN250117C002700002024-06-24 3:04PM EDT270.001.351.231.26+0.06+4.65%1391,05331.37%
AMZN250117C002750002024-06-24 1:51PM EDT275.001.121.031.09-0.10-8.20%111131.56%
AMZN250117C002800002024-06-24 3:59PM EDT280.000.930.900.92-0.11-10.58%3841,68631.59%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250117P000450002024-06-18 3:24PM EDT45.000.020.010.020.00-328,89962.50%
AMZN250117P000500002024-06-12 9:30AM EDT50.000.030.020.040.00-553,94161.72%
AMZN250117P000550002024-06-18 2:52PM EDT55.000.050.040.060.00-36,43460.16%
AMZN250117P000600002024-06-10 1:51PM EDT60.000.060.060.080.00-16,76858.01%
AMZN250117P000650002024-06-10 2:03PM EDT65.000.080.070.090.00-1226,61954.88%
AMZN250117P000700002024-06-21 2:37PM EDT70.000.100.100.120.00-109,96653.13%
AMZN250117P000750002024-06-18 1:57PM EDT75.000.130.120.140.00-14,83650.68%
AMZN250117P000800002024-06-24 2:46PM EDT80.000.160.160.17-0.01-5.88%113,14948.93%
AMZN250117P000850002024-06-17 2:13PM EDT85.000.210.200.220.00-213,67147.27%
AMZN250117P000900002024-06-21 3:47PM EDT90.000.260.250.270.00-8524,08845.41%
AMZN250117P000950002024-06-24 2:47PM EDT95.000.320.320.33+0.02+6.67%1712,30643.60%
AMZN250117P001000002024-06-24 2:18PM EDT100.000.390.390.410.00-533,36742.04%
AMZN250117P001050002024-06-21 3:57PM EDT105.000.460.490.510.00-328,57740.53%
AMZN250117P001100002024-06-24 9:49AM EDT110.000.570.610.630.00-5519,22039.06%
AMZN250117P001150002024-06-24 9:36AM EDT115.000.700.750.78-0.03-4.11%113,63137.70%
AMZN250117P001200002024-06-24 2:51PM EDT120.000.920.940.96+0.02+2.22%817,85636.35%
AMZN250117P001250002024-06-24 3:53PM EDT125.001.151.171.20+0.07+6.48%12321,79335.19%
AMZN250117P001300002024-06-24 10:50AM EDT130.001.421.461.49+0.02+1.43%21525,74334.05%
AMZN250117P001350002024-06-24 3:47PM EDT135.001.801.831.87+0.04+2.27%119,14533.06%
AMZN250117P001400002024-06-24 2:36PM EDT140.002.352.262.39+0.25+11.90%1715,77932.34%
AMZN250117P001450002024-06-24 3:14PM EDT145.002.822.752.97-0.03-1.05%57,52531.44%
AMZN250117P001500002024-06-24 3:56PM EDT150.003.603.503.65+0.38+11.80%2218,77530.51%
AMZN250117P001550002024-06-24 3:53PM EDT155.004.404.354.60+0.38+9.45%266,56629.97%
AMZN250117P001600002024-06-24 3:56PM EDT160.005.505.405.65+0.60+12.24%1278,27329.24%
AMZN250117P001650002024-06-24 3:40PM EDT165.006.556.706.85+0.45+7.38%1086,54628.46%
AMZN250117P001700002024-06-24 3:41PM EDT170.007.978.058.30+0.47+6.27%9511,96127.78%
AMZN250117P001750002024-06-24 3:03PM EDT175.009.659.7510.00+0.65+7.22%2019,35727.17%
AMZN250117P001800002024-06-24 3:27PM EDT180.0011.8011.6012.00+0.80+7.27%60618,85926.67%
AMZN250117P001850002024-06-24 1:49PM EDT185.0013.8113.8514.25+0.33+2.45%12214,71926.16%
AMZN250117P001900002024-06-24 3:12PM EDT190.0016.0616.3016.65+1.11+7.42%983,27025.45%
AMZN250117P001950002024-06-24 2:51PM EDT195.0018.9518.9519.35+0.95+5.28%232,51324.78%
AMZN250117P002000002024-06-24 12:32PM EDT200.0021.0521.9022.40+0.70+3.44%1244,24124.27%
AMZN250117P002050002024-06-24 12:18PM EDT205.0024.5025.0525.70-1.20-4.67%618523.72%
AMZN250117P002100002024-06-24 2:12PM EDT210.0028.6528.6029.15+1.45+5.33%175122.93%
AMZN250117P002150002024-06-04 2:40PM EDT215.0037.0732.2533.000.00-5117522.47%
AMZN250117P002200002024-06-11 1:23PM EDT220.0036.6236.2536.900.00-128821.55%
AMZN250117P002250002024-06-24 1:35PM EDT225.0040.2840.4041.10+1.26+3.23%13620.79%
AMZN250117P002300002024-06-21 12:50PM EDT230.0043.2844.7045.550.00-41020.24%
AMZN250117P002350002024-06-24 1:35PM EDT235.0049.0849.2550.60-1.32-2.62%1221.94%
AMZN250117P002400002024-05-17 11:58AM EDT240.0055.5255.8056.850.00-6028.15%
AMZN250117P002450002024-06-17 10:51AM EDT245.0062.5058.9559.850.00-2020.22%
AMZN250117P002500002024-05-17 11:40AM EDT250.0065.5765.7566.900.00-5031.31%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-1026.83%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-10043.80%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3983.2084.300.00-500.00%
AMZN250117P002750002024-06-07 3:48PM EDT275.0090.4588.8590.300.00-4030.30%
AMZN250117P002800002024-06-10 3:44PM EDT280.0093.1393.8594.950.00-4028.69%