Marchés français ouverture 1 h 18 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’achatpour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN260618C000750002024-06-06 3:19PM EDT75.00116.650.000.000.00-2000.00%
AMZN260618C000800002024-06-10 2:49PM EDT80.00115.530.000.000.00-400.00%
AMZN260618C000850002024-05-30 3:43PM EDT85.00104.040.000.000.00-900.00%
AMZN260618C000900002024-05-08 11:50AM EDT90.00108.78103.65106.000.00-21359.03%
AMZN260618C000950002024-06-05 1:39PM EDT95.0097.500.000.000.00-100.00%
AMZN260618C001000002024-06-14 1:36PM EDT100.0095.450.000.000.00-100.00%
AMZN260618C001050002024-05-28 11:59AM EDT105.0090.050.000.000.00-200.00%
AMZN260618C001100002024-06-12 3:38PM EDT110.0090.300.000.000.00-100.00%
AMZN260618C001150002024-06-14 2:43PM EDT115.0083.080.000.000.00-200.00%
AMZN260618C001200002024-06-13 10:18AM EDT120.0083.100.000.000.00-100.00%
AMZN260618C001250002024-06-11 1:48PM EDT125.0078.650.000.000.00-200.00%
AMZN260618C001300002024-06-12 10:51AM EDT130.0076.950.000.000.00-100.00%
AMZN260618C001350002024-06-12 1:44PM EDT135.0072.100.000.000.00-200.00%
AMZN260618C001400002024-06-13 12:01PM EDT140.0066.180.000.000.00-100.00%
AMZN260618C001450002024-06-12 10:33AM EDT145.0066.600.000.000.00-100.00%
AMZN260618C001500002024-06-13 3:34PM EDT150.0059.550.000.000.00-200.00%
AMZN260618C001550002024-06-13 3:50PM EDT155.0056.850.000.000.00-100.00%
AMZN260618C001600002024-06-13 2:54PM EDT160.0053.900.000.000.00-300.00%
AMZN260618C001650002024-06-13 9:30AM EDT165.0052.350.000.000.00-100.00%
AMZN260618C001700002024-06-14 2:11PM EDT170.0047.410.000.000.00-7800.00%
AMZN260618C001750002024-06-14 12:24PM EDT175.0044.650.000.000.00-100.00%
AMZN260618C001800002024-06-14 3:58PM EDT180.0042.400.000.000.00-400.00%
AMZN260618C001850002024-06-14 3:59PM EDT185.0040.000.000.000.00-200.20%
AMZN260618C001900002024-06-13 12:25PM EDT190.0037.300.000.000.00-1100.78%
AMZN260618C001950002024-06-13 11:04AM EDT195.0036.350.000.000.00-100.78%
AMZN260618C002000002024-06-14 1:23PM EDT200.0033.000.000.000.00-21501.56%
AMZN260618C002050002024-06-14 10:26AM EDT205.0031.180.000.000.00-1501.56%
AMZN260618C002100002024-06-14 1:20PM EDT210.0029.020.000.000.00-301.56%
AMZN260618C002150002024-06-11 9:50AM EDT215.0028.950.000.000.00-203.13%
AMZN260618C002200002024-06-14 1:59PM EDT220.0025.640.000.000.00-903.13%
AMZN260618C002250002024-06-14 3:56PM EDT225.0024.030.000.000.00-103.13%
AMZN260618C002300002024-06-13 2:34PM EDT230.0022.950.000.000.00-103.13%
AMZN260618C002350002024-06-13 9:30AM EDT235.0021.930.000.000.00-203.13%
AMZN260618C002400002024-06-13 11:03AM EDT240.0020.330.000.000.00-303.13%
AMZN260618C002450002024-06-13 10:09AM EDT245.0019.880.000.000.00-8003.13%
AMZN260618C002500002024-06-14 12:26PM EDT250.0016.860.000.000.00-403.13%
AMZN260618C002550002024-06-12 9:30AM EDT255.0017.500.000.000.00-106.25%
AMZN260618C002600002024-06-14 11:22AM EDT260.0014.700.000.000.00-106.25%
AMZN260618C002700002024-06-11 3:50PM EDT270.0014.100.000.000.00-206.25%
AMZN260618C002800002024-06-14 2:27PM EDT280.0011.100.000.000.00-306.25%
Options de ventepour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN260618P000750002024-06-13 3:36PM EDT75.001.030.000.000.00-1012.50%
AMZN260618P000800002024-06-14 11:32AM EDT80.001.280.000.000.00-1012.50%
AMZN260618P000850002024-06-12 3:03PM EDT85.001.460.000.000.00-2012.50%
AMZN260618P000900002024-06-10 11:51AM EDT90.001.800.000.000.00-3012.50%
AMZN260618P000950002024-06-05 11:48AM EDT95.002.520.000.000.00-2012.50%
AMZN260618P001000002024-06-12 3:24PM EDT100.002.600.000.000.00-3006.25%
AMZN260618P001050002024-06-12 11:05AM EDT105.003.050.000.000.00-206.25%
AMZN260618P001100002024-06-14 2:05PM EDT110.003.950.000.000.00-406.25%
AMZN260618P001150002024-06-14 2:18PM EDT115.004.680.000.000.00-506.25%
AMZN260618P001200002024-06-13 11:17AM EDT120.005.350.000.000.00-106.25%
AMZN260618P001250002024-06-06 3:43PM EDT125.006.280.000.000.00-406.25%
AMZN260618P001300002024-06-13 3:16PM EDT130.007.150.000.000.00-5306.25%
AMZN260618P001350002024-06-12 2:03PM EDT135.008.000.000.000.00-506.25%
AMZN260618P001400002024-06-12 1:22PM EDT140.009.050.000.000.00-203.13%
AMZN260618P001450002024-06-12 11:40AM EDT145.0010.000.000.000.00-103.13%
AMZN260618P001500002024-06-14 11:02AM EDT150.0012.450.000.000.00-20703.13%
AMZN260618P001550002024-06-14 2:01PM EDT155.0014.030.000.000.00-51003.13%
AMZN260618P001600002024-06-14 1:49PM EDT160.0015.750.000.000.00-401.56%
AMZN260618P001650002024-06-14 1:21PM EDT165.0017.550.000.000.00-1201.56%
AMZN260618P001700002024-06-13 11:03AM EDT170.0018.780.000.000.00-401.56%
AMZN260618P001750002024-06-13 10:25AM EDT175.0020.440.000.000.00-100.78%
AMZN260618P001800002024-06-12 12:52PM EDT180.0022.320.000.000.00-400.39%
AMZN260618P001850002024-06-13 11:52AM EDT185.0025.450.000.000.00-200.00%
AMZN260618P001900002024-06-12 2:29PM EDT190.0027.240.000.000.00-1100.00%
AMZN260618P001950002024-06-12 12:05PM EDT195.0029.250.000.000.00-100.00%
AMZN260618P002000002024-06-06 10:37AM EDT200.0033.750.000.000.00-4500.00%
AMZN260618P002050002024-05-24 11:30AM EDT205.0037.550.000.000.00-100.00%
AMZN260618P002100002024-05-24 12:42PM EDT210.0040.550.000.000.00-1000.00%
AMZN260618P002150002024-05-23 11:27AM EDT215.0042.920.000.000.00-10000.00%
AMZN260618P002200002024-05-31 12:15PM EDT220.0051.260.000.000.00-1500.00%
AMZN260618P002250002024-06-13 2:44PM EDT225.0048.360.000.000.00-7500.00%
AMZN260618P002300002024-06-03 1:42PM EDT230.0057.190.000.000.00-300.00%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2226.49%
AMZN260618P002400002024-05-07 10:43AM EDT240.0057.8058.3059.850.00-292917.28%
AMZN260618P002450002024-06-13 2:44PM EDT245.0063.240.000.000.00-7500.00%
AMZN260618P002500002024-06-12 12:21PM EDT250.0065.260.000.000.00-100.00%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-1317.40%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.5975.3576.800.00-1613.25%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-100.00%