Marchés français ouverture 2 h 45 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’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250321C000800002024-06-14 11:06AM EDT80.00106.65105.15108.65+4.58+4.49%13072.25%
AMZN250321C000850002024-03-01 3:12PM EDT85.0098.9099.55101.000.00-1357.13%
AMZN250321C000900002024-06-04 12:55PM EDT90.0093.0095.7599.750.00-22967.74%
AMZN250321C000950002024-05-13 10:10AM EDT95.0097.0895.5097.550.00-81478.70%
AMZN250321C001000002024-06-05 1:03PM EDT100.0086.4287.9589.150.00-117362.81%
AMZN250321C001050002024-06-06 1:04PM EDT105.0083.9083.5584.550.00-41660.69%
AMZN250321C001100002024-06-06 12:24PM EDT110.0079.2078.9081.200.00-39760.23%
AMZN250321C001150002024-05-30 1:06PM EDT115.0071.5574.4076.350.00-13557.34%
AMZN250321C001200002024-06-12 1:04PM EDT120.0073.6070.1071.700.00-98555.08%
AMZN250321C001250002024-06-14 12:09PM EDT125.0065.5065.1066.70-1.02-1.53%114351.32%
AMZN250321C001300002024-06-13 11:18AM EDT130.0061.8061.2561.800.00-120050.07%
AMZN250321C001350002024-06-13 3:53PM EDT135.0057.4057.0057.500.00-121448.15%
AMZN250321C001400002024-06-13 12:14PM EDT140.0053.0252.8553.600.00-1511347.06%
AMZN250321C001450002024-06-13 3:21PM EDT145.0048.6048.8049.20-1.00-2.02%170544.71%
AMZN250321C001500002024-06-12 3:16PM EDT150.0044.8644.9545.25-3.19-6.64%371543.23%
AMZN250321C001550002024-06-13 1:17PM EDT155.0041.3041.2041.500.00-163041.97%
AMZN250321C001600002024-06-13 11:01AM EDT160.0037.0037.6537.95-1.95-5.01%170540.90%
AMZN250321C001650002024-06-14 10:51AM EDT165.0034.1334.2534.55-0.77-2.21%378339.90%
AMZN250321C001700002024-06-14 3:46PM EDT170.0030.7031.0031.30-0.85-2.69%690238.93%
AMZN250321C001750002024-06-14 11:41AM EDT175.0027.5128.0028.25-1.04-3.64%21,73338.08%
AMZN250321C001800002024-06-14 11:42AM EDT180.0024.8725.1525.35-0.63-2.47%53,62737.24%
AMZN250321C001850002024-06-14 2:27PM EDT185.0022.3322.5022.70-0.61-2.66%1571,08336.55%
AMZN250321C001900002024-06-14 2:15PM EDT190.0019.8020.0520.25-0.40-1.98%1999735.94%
AMZN250321C001950002024-06-14 3:39PM EDT195.0017.6217.7517.95-0.53-2.92%983235.31%
AMZN250321C002000002024-06-14 3:47PM EDT200.0015.5015.7015.85-0.45-2.82%5610,24934.74%
AMZN250321C002050002024-06-14 3:42PM EDT205.0013.6513.8014.00-0.42-2.99%1766534.33%
AMZN250321C002100002024-06-14 3:44PM EDT210.0011.9012.1012.20-0.15-1.24%5201,25533.74%
AMZN250321C002150002024-06-14 2:33PM EDT215.0010.4910.5510.75-0.08-0.76%1185933.49%
AMZN250321C002200002024-06-14 2:28PM EDT220.009.209.159.30+0.10+1.10%781,64833.01%
AMZN250321C002250002024-06-14 9:40AM EDT225.007.807.908.05-0.35-4.29%201,11432.63%
AMZN250321C002300002024-06-14 11:16AM EDT230.006.776.856.95-0.84-11.04%242,47732.30%
AMZN250321C002350002024-06-14 2:04PM EDT235.005.905.906.00-0.15-2.48%1029832.04%
AMZN250321C002400002024-06-14 3:44PM EDT240.005.005.055.20-0.15-2.91%3797431.87%
AMZN250321C002450002024-06-14 2:30PM EDT245.004.354.354.45-0.10-2.25%135631.61%
AMZN250321C002500002024-06-14 3:43PM EDT250.003.713.753.85-0.44-10.60%2184331.50%
AMZN250321C002550002024-06-13 11:21AM EDT255.003.253.203.300.00-467531.33%
AMZN250321C002600002024-06-14 3:22PM EDT260.002.762.772.84+0.08+2.99%177431.23%
AMZN250321C002700002024-06-14 3:26PM EDT270.002.072.052.12-0.01-0.48%639831.14%
AMZN250321C002800002024-06-14 3:31PM EDT280.001.521.541.58+0.06+4.11%745031.08%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250321P000800002024-06-10 1:47PM EDT80.000.250.250.280.00-136244.78%
AMZN250321P000850002024-06-10 1:47PM EDT85.000.300.300.360.00-15143.36%
AMZN250321P000900002024-06-14 12:45PM EDT90.000.420.390.42+0.04+10.53%8039141.46%
AMZN250321P000950002024-06-14 12:45PM EDT95.000.530.490.52+0.03+6.00%8025740.02%
AMZN250321P001000002024-06-13 2:31PM EDT100.000.630.620.650.00-8137838.75%
AMZN250321P001050002024-06-11 1:01PM EDT105.000.750.770.800.00-228837.45%
AMZN250321P001100002024-06-12 3:53PM EDT110.000.860.971.000.00-31,13036.35%
AMZN250321P001150002024-06-13 1:16PM EDT115.001.201.201.240.00-101,00335.28%
AMZN250321P001200002024-06-13 12:43PM EDT120.001.501.501.540.00-1654334.30%
AMZN250321P001250002024-06-14 3:34PM EDT125.001.941.861.91+0.07+3.74%470033.39%
AMZN250321P001300002024-06-14 3:05PM EDT130.002.382.312.36+0.11+4.85%21,57032.54%
AMZN250321P001350002024-06-14 1:02PM EDT135.002.972.842.92+0.07+2.41%292831.78%
AMZN250321P001400002024-06-13 9:55AM EDT140.003.113.503.600.00-43,52231.09%
AMZN250321P001450002024-06-14 10:34AM EDT145.004.494.254.40+0.14+3.22%53,11830.41%
AMZN250321P001500002024-06-14 3:22PM EDT150.005.355.205.35+0.09+1.71%1515,29829.78%
AMZN250321P001550002024-06-14 11:57AM EDT155.006.616.306.45+0.24+3.77%13,27329.15%
AMZN250321P001600002024-06-14 1:11PM EDT160.007.807.557.70+0.25+3.31%6214,20128.49%
AMZN250321P001650002024-06-14 3:44PM EDT165.009.259.009.20+0.35+3.93%25,37127.98%
AMZN250321P001700002024-06-12 2:47PM EDT170.009.9010.6510.800.00-1252,48527.30%
AMZN250321P001750002024-06-14 12:46PM EDT175.0012.9012.4512.70+1.55+13.66%12,31326.78%
AMZN250321P001800002024-06-14 9:56AM EDT180.0015.0014.5514.75+1.14+8.23%19,92626.16%
AMZN250321P001850002024-06-14 12:13PM EDT185.0017.2016.7517.05+0.45+2.69%2861,38325.57%
AMZN250321P001900002024-06-13 11:09AM EDT190.0018.7019.3019.550.00-10146724.94%
AMZN250321P001950002024-06-07 3:13PM EDT195.0021.4521.9522.250.00-1898824.25%
AMZN250321P002000002024-06-14 12:08PM EDT200.0025.5024.8525.25+1.65+6.92%213223.65%
AMZN250321P002050002024-06-04 2:42PM EDT205.0030.8127.8529.150.00-41624.19%
AMZN250321P002100002024-06-07 1:58PM EDT210.0030.0030.5532.400.00-14823.26%
AMZN250321P002150002024-06-05 1:59PM EDT215.0036.9634.5536.450.00-205923.42%
AMZN250321P002200002024-06-11 11:37AM EDT220.0037.4038.2039.750.00-113121.63%
AMZN250321P002250002024-06-05 9:39AM EDT225.0046.8042.7043.500.00-3755020.10%
AMZN250321P002300002024-06-14 2:15PM EDT230.0048.0647.0047.70+2.31+5.05%518719.02%
AMZN250321P002350002024-04-23 9:45AM EDT235.0058.800.000.000.00-1620.00%
AMZN250321P002400002024-05-16 9:58AM EDT240.0053.2056.0557.050.00-1018.73%
AMZN250321P002450002024-04-26 1:07PM EDT245.0065.1861.5066.350.00-2032.94%
AMZN250321P002500002024-05-21 10:56AM EDT250.0069.0565.5067.600.00--023.52%
AMZN250321P002550002024-04-26 1:08PM EDT255.0074.6473.6074.650.00-2031.42%