Marchés français ouverture 4 h 48 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’achatpour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250919C000650002024-04-09 10:42AM EDT65.00125.75128.00131.100.00-2594.94%
AMZN250919C000700002024-06-17 11:36AM EDT70.00116.94118.60122.100.00-1372.38%
AMZN250919C000750002024-01-11 2:39PM EDT75.0087.63104.85107.900.00-210.00%
AMZN250919C000800002024-06-14 12:55PM EDT80.00108.70110.15112.650.00-13,99467.73%
AMZN250919C000850002024-04-24 1:04PM EDT85.0099.33101.30103.550.00-1252.37%
AMZN250919C000900002024-06-24 2:13PM EDT90.00103.00101.35103.45+2.65+2.64%101162.99%
AMZN250919C000950002024-04-09 9:55AM EDT95.0099.56101.15103.900.00-1673.31%
AMZN250919C001000002024-06-21 3:06PM EDT100.0095.0491.8095.050.00-16758.46%
AMZN250919C001050002024-06-04 11:59AM EDT105.0082.0887.4090.800.00-21856.65%
AMZN250919C001100002024-06-24 12:12PM EDT110.0086.8183.8585.70+0.31+0.36%117754.81%
AMZN250919C001150002024-06-24 10:21AM EDT115.0084.7379.9581.50+2.23+2.70%22953.56%
AMZN250919C001200002024-06-24 10:10AM EDT120.0081.0075.6077.10+1.19+1.49%15451.53%
AMZN250919C001250002024-06-24 12:43PM EDT125.0074.3071.2073.05+1.50+2.06%27151.62%
AMZN250919C001300002024-06-24 2:14PM EDT130.0068.5067.4568.90-0.90-1.30%625849.90%
AMZN250919C001350002024-06-20 1:39PM EDT135.0062.7563.9564.700.00-18848.05%
AMZN250919C001400002024-06-21 3:57PM EDT140.0063.5059.8560.900.00-554546.85%
AMZN250919C001450002024-06-20 3:52PM EDT145.0057.1456.3057.250.00-1225945.79%
AMZN250919C001500002024-06-20 3:20PM EDT150.0052.6653.1053.600.00-141444.63%
AMZN250919C001550002024-06-24 11:48AM EDT155.0051.8049.2550.10+0.15+0.29%144443.59%
AMZN250919C001600002024-06-24 10:22AM EDT160.0050.2046.0046.85+2.30+4.80%12,75942.80%
AMZN250919C001650002024-06-21 11:09AM EDT165.0044.4042.9543.700.00-2613342.02%
AMZN250919C001700002024-06-24 12:11PM EDT170.0041.6339.7540.60-0.12-0.29%222141.19%
AMZN250919C001750002024-06-24 10:10AM EDT175.0040.5036.7037.75+2.90+7.71%122740.56%
AMZN250919C001800002024-06-24 11:05AM EDT180.0035.9833.9534.95+0.38+1.07%1647039.86%
AMZN250919C001850002024-06-24 3:28PM EDT185.0032.3531.6032.30-1.65-4.85%6456239.22%
AMZN250919C001900002024-06-24 2:48PM EDT190.0029.9028.9529.70-1.56-4.96%2686738.51%
AMZN250919C001950002024-06-24 1:26PM EDT195.0027.6026.4527.40-0.42-1.50%525938.03%
AMZN250919C002000002024-06-24 1:34PM EDT200.0025.2024.5025.15-0.80-3.08%1951637.49%
AMZN250919C002050002024-06-21 3:55PM EDT205.0024.6522.5023.150.00-712937.11%
AMZN250919C002100002024-06-24 10:26AM EDT210.0021.0520.4521.25-0.20-0.94%1147236.73%
AMZN250919C002150002024-06-24 11:57AM EDT215.0020.0518.6019.50+0.60+3.08%140236.39%
AMZN250919C002200002024-06-24 3:52PM EDT220.0017.6517.1017.80-0.60-3.29%424236.00%
AMZN250919C002250002024-06-24 9:30AM EDT225.0017.2515.3516.25+2.45+16.55%148135.66%
AMZN250919C002300002024-06-24 2:12PM EDT230.0014.5514.0514.70-0.10-0.68%228435.20%
AMZN250919C002350002024-06-20 9:36AM EDT235.0012.9912.6013.500.00-1068435.07%
AMZN250919C002400002024-06-24 2:52PM EDT240.0012.1211.3512.25-0.28-2.26%1636034.76%
AMZN250919C002450002024-06-21 10:15AM EDT245.0012.3810.4011.00+1.20+10.73%116634.33%
AMZN250919C002500002024-06-21 11:49AM EDT250.0010.409.2510.100.00-1144734.27%
AMZN250919C002550002024-06-24 11:31AM EDT255.009.558.359.15-0.15-1.55%92,67834.04%
AMZN250919C002600002024-06-24 9:52AM EDT260.008.607.658.20+0.35+4.24%216933.70%
AMZN250919C002700002024-06-24 12:47PM EDT270.006.906.156.70+0.60+9.52%116033.33%
AMZN250919C002800002024-06-24 3:38PM EDT280.005.404.905.50-0.40-6.90%1024633.07%
Options de ventepour19 septembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN250919P000650002024-06-24 12:53PM EDT65.000.300.310.34-0.02-6.25%1024644.78%
AMZN250919P000700002024-06-10 1:57PM EDT70.000.370.380.430.00-17843.34%
AMZN250919P000750002024-06-10 1:54PM EDT75.000.480.480.530.00-19841.87%
AMZN250919P000800002024-06-10 1:54PM EDT80.000.600.600.640.00-138140.41%
AMZN250919P000850002024-06-10 1:55PM EDT85.000.730.740.790.00-118739.22%
AMZN250919P000900002024-06-12 1:43PM EDT90.000.890.920.960.00-111538.04%
AMZN250919P000950002024-06-24 9:30AM EDT95.001.061.121.18-0.05-4.50%27637.04%
AMZN250919P001000002024-06-21 1:56PM EDT100.001.381.381.420.00-113535.96%
AMZN250919P001050002024-06-21 12:36PM EDT105.001.591.671.730.00-210735.09%
AMZN250919P001100002024-06-21 12:31PM EDT110.001.942.032.080.00-110934.19%
AMZN250919P001150002024-06-21 3:19PM EDT115.002.372.452.510.00-123633.41%
AMZN250919P001200002024-06-05 10:28AM EDT120.003.402.893.050.00-411832.78%
AMZN250919P001250002024-06-14 10:51AM EDT125.003.793.153.650.00-19432.11%
AMZN250919P001300002024-06-24 12:12PM EDT130.004.114.154.45-0.04-0.96%190531.72%
AMZN250919P001350002024-06-04 10:40AM EDT135.006.104.905.300.00-11,66831.20%
AMZN250919P001400002024-06-24 10:28AM EDT140.005.415.806.20-0.24-4.25%322,98430.55%
AMZN250919P001450002024-06-20 1:32PM EDT145.007.136.607.350.00-118730.17%
AMZN250919P001500002024-06-20 2:25PM EDT150.008.207.958.300.00-1045429.22%
AMZN250919P001550002024-06-21 10:27AM EDT155.009.069.159.750.00-111928.91%
AMZN250919P001600002024-06-24 2:10PM EDT160.0010.8010.5011.20-0.85-7.30%1153028.37%
AMZN250919P001650002024-06-21 10:27AM EDT165.0012.0112.2012.650.00-147227.63%
AMZN250919P001700002024-06-21 12:45PM EDT170.0013.4713.9514.400.00-276027.10%
AMZN250919P001750002024-06-24 10:37AM EDT175.0014.9015.6016.35-0.37-2.42%1148026.63%
AMZN250919P001800002024-06-24 10:49AM EDT180.0017.5317.7018.55+0.19+1.10%923426.26%
AMZN250919P001850002024-06-24 1:10PM EDT185.0020.0019.8020.85-0.52-2.53%436425.80%
AMZN250919P001900002024-06-24 3:52PM EDT190.0022.6022.4523.10-0.53-2.29%129425.06%
AMZN250919P001950002024-06-24 11:34AM EDT195.0024.2925.0025.70-3.30-11.96%141724.54%
AMZN250919P002000002024-06-07 2:33PM EDT200.0028.2027.8028.500.00-19234424.03%
AMZN250919P002050002024-06-07 11:11AM EDT205.0031.4030.3531.700.00-473723.80%
AMZN250919P002100002024-05-15 3:32PM EDT210.0034.6034.7035.250.00-2061323.80%
AMZN250919P002150002024-05-31 11:42AM EDT215.0044.5236.7037.800.00-113322.26%
AMZN250919P002200002024-06-12 3:59PM EDT220.0039.3840.3541.550.00-31422.06%
AMZN250919P002250002024-06-03 2:33PM EDT225.0050.2844.0045.000.00-3521.18%
AMZN250919P002300002024-05-13 1:29PM EDT230.0048.1546.0048.600.00-2420.20%
AMZN250919P002350002024-05-14 1:34PM EDT235.0051.7151.7554.100.00-211922.28%
AMZN250919P002400002024-06-07 9:48AM EDT240.0056.7055.5557.150.00-1919.73%
AMZN250919P002450002024-05-20 2:11PM EDT245.0061.9562.4063.700.00-1523.87%
AMZN250919P002500002024-04-02 12:55PM EDT250.0070.3864.5568.000.00-21123.59%
AMZN250919P002550002024-05-03 10:29AM EDT255.0068.5076.0080.350.00-1036.68%
AMZN250919P002600002024-05-13 3:19PM EDT260.0073.9071.1575.050.00-2017.16%
AMZN250919P002800002024-06-21 3:59PM EDT280.0090.8393.5095.300.00-20021.31%