Marchés français ouverture 2 h 52 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 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250620C000450002024-06-12 11:26AM EDT45.00145.56139.75142.100.00-550492.81%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25139.80142.400.00-4002,415120.42%
AMZN250620C000550002024-05-07 2:30PM EDT55.00136.21131.85134.050.00-162094.42%
AMZN250620C000600002024-04-26 2:28PM EDT60.00123.50122.30125.750.00-1077053.15%
AMZN250620C000650002024-06-10 9:30AM EDT65.00122.82121.80123.250.00-132580.03%
AMZN250620C000700002024-06-05 3:17PM EDT70.00115.52116.40118.850.00-1057975.45%
AMZN250620C000750002024-05-31 10:37AM EDT75.00105.05112.05114.250.00-126173.25%
AMZN250620C000800002024-06-14 3:13PM EDT80.00107.62107.05109.55-0.98-0.90%11,84669.37%
AMZN250620C000850002024-05-08 3:23PM EDT85.00107.78102.75105.400.00-539568.24%
AMZN250620C000900002024-06-10 10:11AM EDT90.00100.7398.70100.350.00-62,74365.72%
AMZN250620C000950002024-06-10 12:32PM EDT95.0097.3494.0095.750.00-656562.88%
AMZN250620C001000002024-06-13 12:03PM EDT100.0089.7388.9090.80-0.57-0.63%24,03958.91%
AMZN250620C001050002024-06-10 10:17AM EDT105.0087.1084.5086.550.00-144457.27%
AMZN250620C001100002024-06-13 9:55AM EDT110.0080.0580.7082.00-4.45-5.27%11,07455.96%
AMZN250620C001150002024-06-12 10:45AM EDT115.0081.0076.4077.400.00-184653.82%
AMZN250620C001200002024-06-14 3:01PM EDT120.0071.8671.8073.05-1.33-1.82%42,23451.60%
AMZN250620C001250002024-06-14 3:05PM EDT125.0067.5067.9068.55-0.81-1.19%89,49350.01%
AMZN250620C001300002024-06-14 1:36PM EDT130.0063.6563.5564.45-0.55-0.86%82,54949.24%
AMZN250620C001350002024-06-14 1:12PM EDT135.0059.2359.5060.25-0.96-1.59%62,80147.45%
AMZN250620C001400002024-06-14 3:14PM EDT140.0055.5355.8556.20-0.28-0.50%426,89445.87%
AMZN250620C001450002024-06-14 2:12PM EDT145.0051.6451.9552.30-0.93-1.77%21,97744.49%
AMZN250620C001500002024-06-14 12:02PM EDT150.0047.8848.2548.60-0.62-1.28%46,23443.33%
AMZN250620C001550002024-06-14 3:38PM EDT155.0044.4744.7045.05-3.30-6.91%81,64742.29%
AMZN250620C001600002024-06-14 2:57PM EDT160.0040.9641.3041.65-3.14-7.12%263,14641.35%
AMZN250620C001650002024-06-13 2:42PM EDT165.0038.6038.1038.400.00-42,49740.47%
AMZN250620C001700002024-06-14 12:01PM EDT170.0034.6335.0035.30-0.67-1.90%1169,52239.66%
AMZN250620C001750002024-06-14 1:57PM EDT175.0031.8532.0032.35-0.72-2.21%15,98838.90%
AMZN250620C001800002024-06-14 3:47PM EDT180.0029.0029.2529.55-0.45-1.53%474,18838.18%
AMZN250620C001850002024-06-14 3:09PM EDT185.0026.4526.6026.95-0.60-2.22%1883,17637.56%
AMZN250620C001900002024-06-14 3:26PM EDT190.0024.1024.2024.50-0.40-1.63%3072,74036.97%
AMZN250620C001950002024-06-14 12:38PM EDT195.0021.6821.9022.15-2.12-8.91%31,43036.34%
AMZN250620C002000002024-06-14 3:14PM EDT200.0019.6219.8020.05-0.42-2.10%466,92735.88%
AMZN250620C002050002024-06-14 9:49AM EDT205.0017.8517.8018.05-0.35-1.92%14,07235.37%
AMZN250620C002100002024-06-14 3:37PM EDT210.0015.8016.0016.20-0.39-2.41%113,81034.90%
AMZN250620C002150002024-06-13 12:27PM EDT215.0013.9014.3014.50-0.15-1.07%321,10534.46%
AMZN250620C002200002024-06-14 3:23PM EDT220.0012.7012.8012.95-0.20-1.55%3354,02334.06%
AMZN250620C002250002024-06-14 3:59PM EDT225.0011.4511.3511.60-0.20-1.72%374,17933.77%
AMZN250620C002300002024-06-14 9:37AM EDT230.0010.2510.1010.30-0.05-0.49%298533.41%
AMZN250620C002350002024-06-14 12:37PM EDT235.008.868.959.15-0.34-3.70%2046133.10%
AMZN250620C002400002024-06-13 3:24PM EDT240.008.207.958.100.00-601,37932.80%
AMZN250620C002450002024-06-11 9:45AM EDT245.007.057.007.20-0.75-9.62%62,92732.60%
AMZN250620C002500002024-06-14 2:57PM EDT250.006.156.206.35-0.15-2.38%71,57332.34%
AMZN250620C002550002024-06-14 3:26PM EDT255.005.455.455.60-0.10-1.80%24,44632.12%
AMZN250620C002600002024-06-13 3:33PM EDT260.004.884.755.000.00-311,02732.05%
AMZN250620C002700002024-06-13 12:09PM EDT270.003.703.753.850.00-474431.64%
AMZN250620C002800002024-06-14 3:33PM EDT280.002.912.953.05-0.07-2.35%101,12931.55%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250620P000450002024-06-13 1:20PM EDT45.000.100.060.100.00-21,73254.69%
AMZN250620P000500002024-06-10 1:58PM EDT50.000.100.110.120.00-144352.83%
AMZN250620P000550002024-06-10 1:58PM EDT55.000.120.120.150.00-13,34350.00%
AMZN250620P000600002024-06-10 1:58PM EDT60.000.160.160.190.00-150248.63%
AMZN250620P000650002024-06-10 1:55PM EDT65.000.220.210.240.00-151846.78%
AMZN250620P000700002024-06-12 10:42AM EDT70.000.260.260.290.00-201,91844.82%
AMZN250620P000750002024-06-10 1:55PM EDT75.000.330.330.360.00-23,00643.21%
AMZN250620P000800002024-06-10 1:55PM EDT80.000.410.410.440.00-11,45541.63%
AMZN250620P000850002024-06-10 2:59PM EDT85.000.500.510.540.00-22,98740.19%
AMZN250620P000900002024-06-10 10:40AM EDT90.000.660.640.670.00-13,64038.94%
AMZN250620P000950002024-06-12 2:43PM EDT95.000.760.790.830.00-26,19337.78%
AMZN250620P001000002024-06-14 9:35AM EDT100.001.040.991.02+0.07+7.22%48,35136.67%
AMZN250620P001050002024-06-13 12:47PM EDT105.001.241.221.260.00-54,41335.68%
AMZN250620P001100002024-06-14 10:27AM EDT110.001.551.501.54+0.16+11.51%14,63334.69%
AMZN250620P001150002024-06-14 3:57PM EDT115.001.891.841.89+0.19+11.18%1003,58433.84%
AMZN250620P001200002024-06-14 10:21AM EDT120.002.342.262.31+0.24+11.43%12,77533.03%
AMZN250620P001250002024-06-12 3:03PM EDT125.002.522.742.820.00-711,40132.29%
AMZN250620P001300002024-06-14 11:22AM EDT130.003.453.303.45+0.12+3.60%45,65931.68%
AMZN250620P001350002024-06-14 11:31AM EDT135.004.204.004.15+0.20+5.00%22,43730.99%
AMZN250620P001400002024-06-14 10:13AM EDT140.004.954.804.95+0.05+1.02%14,89430.30%
AMZN250620P001450002024-06-14 9:30AM EDT145.006.005.755.95+0.75+14.29%12,83029.80%
AMZN250620P001500002024-06-14 3:59PM EDT150.006.956.857.05+0.25+3.73%475,38029.22%
AMZN250620P001550002024-06-13 3:32PM EDT155.008.058.108.300.00-61,88928.66%
AMZN250620P001600002024-06-14 1:29PM EDT160.009.709.459.65+0.40+4.30%64,25828.01%
AMZN250620P001650002024-06-14 12:09PM EDT165.0011.2011.0011.25+0.33+3.04%11293627.51%
AMZN250620P001700002024-06-14 3:28PM EDT170.0013.0012.7512.90+0.20+1.56%1592,49826.83%
AMZN250620P001750002024-06-14 12:18PM EDT175.0015.0214.6014.85+1.82+13.79%13,27226.32%
AMZN250620P001800002024-06-14 2:08PM EDT180.0017.0016.7017.00+0.25+1.49%2022,29025.82%
AMZN250620P001850002024-06-14 3:26PM EDT185.0019.3019.0019.30+0.57+3.04%44396025.27%
AMZN250620P001900002024-06-13 11:23AM EDT190.0021.3221.4021.750.00-5394224.64%
AMZN250620P001950002024-06-12 3:56PM EDT195.0022.2524.1024.450.00-4966324.08%
AMZN250620P002000002024-06-13 10:12AM EDT200.0025.4026.9527.300.00-12,40823.43%
AMZN250620P002050002024-06-14 3:54PM EDT205.0030.5529.9030.40+0.10+0.33%198022.83%
AMZN250620P002100002024-06-13 3:12PM EDT210.0032.9533.0533.750.00-320422.29%
AMZN250620P002150002024-06-13 9:59AM EDT215.0034.2236.3538.150.00-2013823.12%
AMZN250620P002200002024-06-13 3:33PM EDT220.0041.6540.1040.90+1.15+2.84%132520.94%
AMZN250620P002250002024-06-10 9:35AM EDT225.0044.2343.4045.250.00-16421.19%
AMZN250620P002300002024-06-11 2:26PM EDT230.0047.0047.7548.800.00-121619.44%
AMZN250620P002350002024-06-11 1:57PM EDT235.0050.6351.6054.000.00-12421.14%
AMZN250620P002400002024-06-11 2:03PM EDT240.0054.8455.7558.250.00-2420.39%
AMZN250620P002450002024-05-13 3:31PM EDT245.0059.5757.1060.300.00-200.00%
AMZN250620P002500002024-06-12 3:23PM EDT250.0062.9764.9567.750.00-1420.97%
AMZN250620P002600002024-05-29 1:41PM EDT260.0077.6274.9077.700.00--022.72%
AMZN250620P002700002024-06-12 11:41AM EDT270.0081.7084.9087.650.00--024.34%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4798.0599.350.00-20031.51%