Marchés français ouverture 5 h 27 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 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN251219C000500002024-06-18 3:38PM EDT50.00137.23138.25140.750.00-2245081.97%
AMZN251219C000550002024-05-28 9:30AM EDT55.00129.20133.55136.300.00-126778.55%
AMZN251219C000600002024-06-20 10:55AM EDT60.00131.45129.10131.550.00-218775.22%
AMZN251219C000650002024-06-17 1:48PM EDT65.00125.00124.70127.200.00-191573.02%
AMZN251219C000700002024-06-20 12:56PM EDT70.00121.00120.05122.700.00-167570.05%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.10106.00111.000.00-112936.79%
AMZN251219C000800002024-06-17 11:38AM EDT80.00109.00111.15113.600.00-137865.00%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.25106.35108.650.00-123861.45%
AMZN251219C000900002024-06-14 3:42PM EDT90.00101.35102.35104.850.00-753460.84%
AMZN251219C000950002024-06-21 11:54AM EDT95.00102.0497.90100.500.00-144458.75%
AMZN251219C001000002024-06-24 3:20PM EDT100.0095.9094.0096.05-0.10-0.10%385,27357.23%
AMZN251219C001050002024-06-24 2:46PM EDT105.0091.1689.7091.95-2.27-2.43%11,67655.60%
AMZN251219C001100002024-06-21 3:48PM EDT110.0090.8085.7087.65+2.30+2.60%13,54354.04%
AMZN251219C001150002024-06-21 12:44PM EDT115.0084.6081.3583.500.00-160752.25%
AMZN251219C001200002024-06-21 11:42AM EDT120.0080.5078.1079.100.00-161,74351.24%
AMZN251219C001250002024-06-18 12:33PM EDT125.0071.2574.1075.200.00-196850.87%
AMZN251219C001300002024-06-24 3:52PM EDT130.0071.0069.9071.10-0.80-1.11%41,48649.19%
AMZN251219C001350002024-06-24 1:28PM EDT135.0067.6066.4067.35+3.23+5.02%475348.04%
AMZN251219C001400002024-06-24 10:22AM EDT140.0067.1062.6063.50+1.95+2.99%23,00846.67%
AMZN251219C001450002024-06-20 3:51PM EDT145.0059.8059.3060.000.00-11,28345.75%
AMZN251219C001500002024-06-24 1:50PM EDT150.0056.7655.7056.60+1.22+2.20%44,76844.87%
AMZN251219C001550002024-06-18 12:44PM EDT155.0050.1052.2053.300.00-264044.03%
AMZN251219C001600002024-06-24 1:35PM EDT160.0050.2749.2550.05-0.33-0.65%12,67043.16%
AMZN251219C001650002024-06-24 9:40AM EDT165.0049.0046.2547.05+1.49+3.14%156542.51%
AMZN251219C001700002024-06-24 2:49PM EDT170.0044.1743.1543.95+2.57+6.18%62,45741.64%
AMZN251219C001750002024-06-24 1:57PM EDT175.0041.2540.2041.25-0.74-1.76%41,84341.14%
AMZN251219C001800002024-06-24 2:49PM EDT180.0038.5637.5538.45-0.84-2.13%63,27440.42%
AMZN251219C001850002024-06-24 3:49PM EDT185.0035.8835.0535.95+0.08+0.22%211,41239.94%
AMZN251219C001900002024-06-24 2:11PM EDT190.0033.1032.5033.45-2.10-5.97%491,46839.35%
AMZN251219C001950002024-06-24 1:22PM EDT195.0031.3330.3531.05-0.12-0.38%990438.77%
AMZN251219C002000002024-06-24 3:56PM EDT200.0028.5028.0028.80-0.20-0.70%132,33038.25%
AMZN251219C002050002024-06-24 1:50PM EDT205.0026.8025.8526.85-0.67-2.44%82,58437.96%
AMZN251219C002100002024-06-24 1:33PM EDT210.0024.9323.9524.80-0.15-0.60%21,19037.45%
AMZN251219C002150002024-06-24 2:42PM EDT215.0022.9022.2522.95-0.07-0.30%631137.06%
AMZN251219C002200002024-06-24 12:23PM EDT220.0021.9020.5521.20+0.69+3.25%1158836.68%
AMZN251219C002250002024-06-24 3:54PM EDT225.0019.2518.7519.50-0.35-1.79%851436.25%
AMZN251219C002300002024-06-24 3:55PM EDT230.0017.7517.3518.00-0.85-4.57%4583635.95%
AMZN251219C002350002024-06-24 10:17AM EDT235.0018.1015.8516.65+1.95+12.07%1558235.73%
AMZN251219C002400002024-06-18 3:57PM EDT240.0013.9014.5015.450.00-1251635.59%
AMZN251219C002450002024-06-24 2:01PM EDT245.0014.0013.2514.00-0.30-2.10%323735.06%
AMZN251219C002500002024-06-21 11:35AM EDT250.0013.7012.2512.85+0.50+3.79%148434.79%
AMZN251219C002550002024-06-21 2:10PM EDT255.0011.8011.1511.850.00-270634.63%
AMZN251219C002600002024-06-24 2:13PM EDT260.0010.8510.3010.85-0.19-1.72%534634.38%
AMZN251219C002700002024-06-24 12:48PM EDT270.009.558.759.35+0.25+2.69%176934.30%
AMZN251219C002800002024-06-24 2:13PM EDT280.007.577.307.75-0.64-7.80%1620933.78%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN251219P000500002024-06-12 10:48AM EDT50.000.220.240.270.00-321,32948.88%
AMZN251219P000550002024-06-10 1:58PM EDT55.000.280.300.330.00-181746.78%
AMZN251219P000600002024-06-20 2:42PM EDT60.000.380.370.400.00-21,49144.85%
AMZN251219P000650002024-06-20 10:33AM EDT65.000.470.450.480.00-291743.07%
AMZN251219P000700002024-06-21 9:45AM EDT70.001.370.560.590.00-1988241.60%
AMZN251219P000750002024-06-21 3:58PM EDT75.000.650.680.720.00-252,10240.26%
AMZN251219P000800002024-06-20 12:33PM EDT80.000.860.840.880.00-3303,36639.04%
AMZN251219P000850002024-06-13 3:36PM EDT85.001.041.021.060.00-156537.84%
AMZN251219P000900002024-06-20 2:05PM EDT90.001.291.241.290.00-14,08436.83%
AMZN251219P000950002024-06-24 2:12PM EDT95.001.541.521.57+0.06+4.05%710,80735.93%
AMZN251219P001000002024-06-18 11:59AM EDT100.001.991.841.890.00-19,20535.03%
AMZN251219P001050002024-06-20 2:28PM EDT105.002.272.222.270.00-12,75434.21%
AMZN251219P001100002024-06-21 10:05AM EDT110.002.582.662.720.00-110,72333.46%
AMZN251219P001150002024-06-24 3:29PM EDT115.003.153.153.30-0.10-3.08%99,36632.92%
AMZN251219P001200002024-06-24 1:18PM EDT120.003.803.503.90-0.25-6.17%281,53732.23%
AMZN251219P001250002024-06-24 1:18PM EDT125.004.504.404.60-0.12-2.60%151,60631.60%
AMZN251219P001300002024-06-21 12:47PM EDT130.005.055.155.450.00-14,40231.10%
AMZN251219P001350002024-06-24 2:43PM EDT135.006.156.056.30+0.40+6.96%2724,18730.42%
AMZN251219P001400002024-06-18 1:31PM EDT140.007.607.057.350.00-3098629.93%
AMZN251219P001450002024-06-17 2:55PM EDT145.008.557.958.500.00-83,26129.41%
AMZN251219P001500002024-06-24 2:01PM EDT150.009.579.309.85-0.58-5.71%17,02429.02%
AMZN251219P001550002024-06-24 2:01PM EDT155.0010.9210.7511.35+0.27+2.54%32,00628.65%
AMZN251219P001600002024-06-21 1:56PM EDT160.0012.2012.2012.700.00-11,52527.89%
AMZN251219P001650002024-06-24 3:32PM EDT165.0013.9513.7514.55+0.62+4.65%371,67027.62%
AMZN251219P001700002024-06-24 3:36PM EDT170.0015.7015.5516.15+0.66+4.39%112,29126.86%
AMZN251219P001750002024-06-21 11:54AM EDT175.0017.0017.3518.150.00-21,94626.41%
AMZN251219P001800002024-06-21 2:06PM EDT180.0019.7519.4520.250.00-166825.90%
AMZN251219P001850002024-06-24 9:35AM EDT185.0020.9521.6022.65-1.78-7.83%163125.56%
AMZN251219P001900002024-06-21 10:22AM EDT190.0022.9224.0524.95-0.96-4.02%322024.92%
AMZN251219P001950002024-06-21 12:45PM EDT195.0026.1826.6527.600.00-118624.49%
AMZN251219P002000002024-06-20 12:07PM EDT200.0030.1429.5030.150.00-275123.77%
AMZN251219P002050002024-06-12 9:33AM EDT205.0031.5532.2033.150.00-24629523.37%
AMZN251219P002100002024-06-12 11:28AM EDT210.0034.1335.3036.350.00-21223.00%
AMZN251219P002150002024-06-07 11:14AM EDT215.0039.2038.2539.400.00-9834622.27%
AMZN251219P002200002024-06-24 2:13PM EDT220.0042.1241.5042.75+1.35+3.31%31521.67%
AMZN251219P002250002024-06-21 3:50PM EDT225.0046.0045.0046.300.00-496121.12%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.5847.0549.850.00-21220.33%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.3450.4553.250.00-61318.96%
AMZN251219P002400002024-06-24 2:13PM EDT240.0056.9056.5557.70-0.10-0.18%3419.05%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.1958.4061.050.00-10716.54%
AMZN251219P002500002024-06-21 10:43AM EDT250.0064.9164.5566.450.00-2218.38%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2135.37%