Marchés français ouverture 3 h 6 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’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN261218C000900002024-06-18 1:50PM EDT90.00105.45106.60111.450.00-231057.77%
AMZN261218C000950002024-06-17 12:07PM EDT95.00100.60102.55107.450.00-13156.16%
AMZN261218C001000002024-06-24 9:41AM EDT100.00101.8098.50103.40-1.70-1.64%135354.53%
AMZN261218C001050002024-06-24 10:20AM EDT105.00101.1294.5099.50+3.09+3.15%210853.07%
AMZN261218C001100002024-06-17 10:15AM EDT110.0089.0091.1095.400.00-19751.90%
AMZN261218C001150002024-06-20 12:51PM EDT115.0088.8087.0092.000.00-13250.71%
AMZN261218C001200002024-06-24 9:55AM EDT120.0089.0083.5588.30+0.23+0.26%111152.90%
AMZN261218C001250002024-06-18 12:23PM EDT125.0078.8582.0083.650.00-811450.36%
AMZN261218C001300002024-06-24 9:42AM EDT130.0081.5977.5080.35+1.45+1.81%327449.57%
AMZN261218C001350002024-06-21 1:16PM EDT135.0076.3273.8077.000.00-133148.66%
AMZN261218C001400002024-06-24 3:53PM EDT140.0072.7570.6573.65-1.40-1.89%2615247.71%
AMZN261218C001450002024-06-21 9:59AM EDT145.0071.2367.7070.90+1.42+2.03%230947.38%
AMZN261218C001500002024-06-24 1:18PM EDT150.0066.9664.5067.60-0.79-1.17%21,26346.39%
AMZN261218C001550002024-06-24 11:14AM EDT155.0065.2561.7564.25+5.75+9.66%219245.31%
AMZN261218C001600002024-06-24 2:58PM EDT160.0060.8858.7062.40-0.62-1.01%1326945.71%
AMZN261218C001650002024-06-24 3:49PM EDT165.0058.1555.6559.40-2.05-3.41%715944.88%
AMZN261218C001700002024-06-24 2:59PM EDT170.0055.5953.6556.10-1.16-2.04%174,10943.72%
AMZN261218C001750002024-06-24 2:59PM EDT175.0052.9251.2053.95-0.38-0.71%1765143.60%
AMZN261218C001800002024-06-24 3:24PM EDT180.0050.2048.9050.65-1.80-3.46%272,25242.36%
AMZN261218C001850002024-06-24 3:07PM EDT185.0047.9046.6049.50-1.60-3.23%121,50343.03%
AMZN261218C001900002024-06-24 3:49PM EDT190.0045.5043.5046.00-1.10-2.36%2487341.52%
AMZN261218C001950002024-06-24 2:13PM EDT195.0043.2540.4544.30-0.73-1.66%726841.57%
AMZN261218C002000002024-06-24 2:39PM EDT200.0040.8440.0041.85-1.36-3.22%241,09940.89%
AMZN261218C002050002024-06-24 10:28AM EDT205.0041.4536.9539.75+1.44+3.60%126140.47%
AMZN261218C002100002024-06-24 2:45PM EDT210.0036.9036.0037.95-0.30-0.81%337540.26%
AMZN261218C002150002024-06-24 12:06PM EDT215.0036.0033.1035.85+1.00+2.86%813339.73%
AMZN261218C002200002024-06-24 3:56PM EDT220.0032.9032.6034.20-1.19-3.49%657439.55%
AMZN261218C002250002024-06-20 3:34PM EDT225.0030.9029.7033.500.00-11,41040.12%
AMZN261218C002300002024-06-24 11:24AM EDT230.0031.0028.9030.35+0.70+2.31%5736538.54%
AMZN261218C002350002024-06-24 10:14AM EDT235.0030.0026.7029.90+4.00+15.38%19939.22%
AMZN261218C002400002024-06-24 1:40PM EDT240.0026.6625.8527.60-0.44-1.62%677338.27%
AMZN261218C002450002024-06-24 10:18AM EDT245.0026.9224.1525.45+2.42+9.88%114837.40%
AMZN261218C002500002024-06-24 1:06PM EDT250.0024.5021.0024.300.00-963837.34%
AMZN261218C002550002024-06-24 2:39PM EDT255.0022.2721.7522.95-0.33-1.46%7811937.06%
AMZN261218C002600002024-06-24 10:28AM EDT260.0022.9119.5022.30+0.76+3.43%6830237.36%
AMZN261218C002650002024-06-21 12:01PM EDT265.0020.8019.3521.050.00-237437.08%
AMZN261218C002700002024-06-24 3:56PM EDT270.0018.8018.1519.80-1.20-6.00%240236.76%
AMZN261218C002800002024-06-24 2:14PM EDT280.0016.8016.0017.30-0.05-0.30%941,85935.98%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN261218P000900002024-06-24 2:31PM EDT90.002.552.402.72+0.08+3.24%2433033.88%
AMZN261218P000950002024-06-24 11:29AM EDT95.002.952.893.20-0.10-3.28%111433.13%
AMZN261218P001000002024-06-24 12:06PM EDT100.003.503.403.80-0.05-1.41%1014432.57%
AMZN261218P001050002024-06-12 1:48PM EDT105.004.154.104.450.00-125931.97%
AMZN261218P001100002024-06-24 12:02PM EDT110.004.804.655.20-0.20-4.00%170831.45%
AMZN261218P001150002024-06-24 10:29AM EDT115.005.505.456.00-0.20-3.51%230830.88%
AMZN261218P001200002024-06-24 1:01PM EDT120.006.506.456.90-0.26-3.85%115630.36%
AMZN261218P001250002024-06-24 2:14PM EDT125.007.607.457.95-0.11-1.43%1126829.94%
AMZN261218P001300002024-06-24 2:22PM EDT130.008.748.359.00+0.24+2.82%52,68129.40%
AMZN261218P001350002024-06-24 3:47PM EDT135.009.709.0010.65-0.55-5.37%31,56529.53%
AMZN261218P001400002024-06-24 1:13PM EDT140.0010.8510.8011.80+0.05+0.46%101,78628.86%
AMZN261218P001450002024-06-24 9:30AM EDT145.0011.9712.2013.30-0.10-0.83%2186728.50%
AMZN261218P001500002024-06-24 10:52AM EDT150.0013.9013.4514.95-0.25-1.77%12,43328.19%
AMZN261218P001550002024-06-21 3:55PM EDT155.0014.9914.7516.55-0.01-0.07%226827.70%
AMZN261218P001600002024-06-24 1:44PM EDT160.0017.2516.7018.10+0.45+2.68%71,22927.07%
AMZN261218P001650002024-06-24 2:28PM EDT165.0019.2617.1519.60-0.20-1.03%1511,07526.29%
AMZN261218P001700002024-06-24 3:08PM EDT170.0020.8920.6022.35+0.47+2.30%264426.60%
AMZN261218P001750002024-06-21 12:32PM EDT175.0022.5521.1024.40-0.01-0.04%1585126.13%
AMZN261218P001800002024-06-24 3:21PM EDT180.0025.1024.8025.95+0.30+1.21%683,56725.11%
AMZN261218P001850002024-06-24 3:49PM EDT185.0026.8527.1027.75-0.24-0.89%1425924.23%
AMZN261218P001900002024-06-24 2:36PM EDT190.0030.0028.9530.60-0.19-0.63%2131324.16%
AMZN261218P001950002024-06-24 11:27AM EDT195.0031.6531.4533.60-1.29-3.92%1020324.11%
AMZN261218P002000002024-06-24 3:08PM EDT200.0034.7134.2536.40+0.31+0.90%1269923.77%
AMZN261218P002050002024-06-10 12:21PM EDT205.0037.1837.0038.600.00-11,32522.82%
AMZN261218P002100002024-06-24 1:57PM EDT210.0040.5539.3541.95-0.80-1.93%1021722.74%
AMZN261218P002150002024-06-20 3:40PM EDT215.0043.8342.4045.350.00-268022.60%
AMZN261218P002200002024-06-13 11:12AM EDT220.0047.0144.5049.500.00-14723.04%
AMZN261218P002250002024-06-21 3:50PM EDT225.0050.5048.7551.950.00-4939321.84%
AMZN261218P002300002024-06-21 11:01AM EDT230.0052.6052.2055.400.00-524821.42%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.7057.0559.800.00-2221.83%
AMZN261218P002400002024-06-24 1:57PM EDT240.0060.5458.6562.35-2.46-3.90%51120.26%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-202018.38%
AMZN261218P002500002024-06-20 12:31PM EDT250.0069.6066.5070.550.00-135619.94%
AMZN261218P002600002024-06-07 3:37PM EDT260.0076.6774.0079.000.00-1619.50%
AMZN261218P002650002024-06-24 3:57PM EDT265.0081.0078.6083.40+1.15+1.44%3319.37%
AMZN261218P002700002024-06-20 12:18PM EDT270.0084.1583.2587.900.00-1119.28%
AMZN261218P002800002024-06-21 11:29AM EDT280.0093.0292.0096.950.00-14618.91%