La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
53 015,43 -515,77 (-0,96 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 2024-08-29 2:45PM EDT | 85.00 | 97.70 | 103.15 | 105.45 | 0.00 | - | 6 | 554 | 56.76% |
| AMZN261218C00090000 | 2024-08-30 1:19PM EDT | 90.00 | 96.90 | 98.70 | 102.40 | +5.03 | +5.48% | 2 | 868 | 55.82% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 95.00 | 94.50 | 94.25 | 97.35 | 0.00 | - | 2 | 36 | 52.93% |
| AMZN261218C00100000 | 2024-08-28 1:33PM EDT | 100.00 | 84.45 | 90.75 | 93.40 | 0.00 | - | 4 | 698 | 52.00% |
| AMZN261218C00105000 | 2024-08-28 3:44PM EDT | 105.00 | 81.23 | 87.45 | 90.50 | 0.00 | - | 5 | 197 | 52.01% |
| AMZN261218C00110000 | 2024-08-29 1:43PM EDT | 110.00 | 80.00 | 83.65 | 85.70 | 0.00 | - | 3 | 190 | 51.57% |
| AMZN261218C00115000 | 2024-08-26 9:41AM EDT | 115.00 | 78.93 | 80.00 | 82.00 | 0.00 | - | 1 | 39 | 50.39% |
| AMZN261218C00120000 | 2024-08-30 10:57AM EDT | 120.00 | 73.00 | 76.40 | 78.35 | +2.90 | +4.14% | 1 | 379 | 49.25% |
| AMZN261218C00125000 | 2024-08-30 2:25PM EDT | 125.00 | 70.95 | 71.15 | 74.90 | +2.20 | +3.20% | 1 | 191 | 48.33% |
| AMZN261218C00130000 | 2024-08-29 12:56PM EDT | 130.00 | 65.70 | 69.35 | 71.40 | 0.00 | - | 6 | 225 | 47.29% |
| AMZN261218C00135000 | 2024-08-27 9:58AM EDT | 135.00 | 62.27 | 64.75 | 67.75 | 0.00 | - | 1 | 406 | 46.02% |
| AMZN261218C00140000 | 2024-08-29 9:58AM EDT | 140.00 | 60.85 | 62.75 | 64.15 | +1.80 | +3.05% | 2 | 281 | 44.78% |
| AMZN261218C00145000 | 2024-08-30 10:24AM EDT | 145.00 | 57.60 | 59.25 | 61.15 | +1.35 | +2.40% | 3 | 453 | 44.19% |
| AMZN261218C00150000 | 2024-08-30 3:04PM EDT | 150.00 | 55.76 | 56.60 | 58.00 | +3.36 | +6.41% | 6 | 1,610 | 43.36% |
| AMZN261218C00155000 | 2024-08-30 3:04PM EDT | 155.00 | 52.95 | 53.60 | 56.30 | +2.10 | +4.13% | 1 | 318 | 44.03% |
| AMZN261218C00160000 | 2024-08-30 3:58PM EDT | 160.00 | 51.27 | 51.25 | 52.50 | +4.14 | +8.78% | 20 | 3,181 | 42.37% |
| AMZN261218C00165000 | 2024-08-30 10:20AM EDT | 165.00 | 46.20 | 48.40 | 49.95 | +2.20 | +5.00% | 2 | 4,405 | 41.96% |
| AMZN261218C00170000 | 2024-08-30 1:10PM EDT | 170.00 | 45.95 | 45.15 | 47.25 | +4.01 | +9.56% | 5 | 8,439 | 41.33% |
| AMZN261218C00175000 | 2024-08-30 3:42PM EDT | 175.00 | 43.34 | 42.55 | 44.85 | +4.34 | +11.13% | 15 | 3,471 | 40.93% |
| AMZN261218C00180000 | 2024-08-30 3:50PM EDT | 180.00 | 41.15 | 40.85 | 42.45 | +3.65 | +9.73% | 29 | 3,232 | 40.45% |
| AMZN261218C00185000 | 2024-08-30 3:58PM EDT | 185.00 | 39.45 | 38.15 | 39.80 | +3.95 | +11.13% | 44 | 1,980 | 39.67% |
| AMZN261218C00190000 | 2024-08-30 1:50PM EDT | 190.00 | 35.50 | 34.50 | 38.05 | +2.60 | +7.90% | 11 | 1,151 | 39.67% |
| AMZN261218C00195000 | 2024-08-30 1:17PM EDT | 195.00 | 33.80 | 34.85 | 35.60 | +2.05 | +6.46% | 88 | 939 | 38.95% |
| AMZN261218C00200000 | 2024-08-30 3:59PM EDT | 200.00 | 33.10 | 31.80 | 34.00 | +4.00 | +13.75% | 24 | 3,244 | 38.95% |
| AMZN261218C00205000 | 2024-08-30 11:53AM EDT | 205.00 | 29.54 | 29.90 | 32.15 | +2.24 | +8.21% | 7 | 678 | 38.65% |
| AMZN261218C00210000 | 2024-08-30 3:13PM EDT | 210.00 | 28.30 | 28.95 | 29.85 | +2.35 | +9.06% | 5 | 1,448 | 37.87% |
| AMZN261218C00215000 | 2024-08-30 12:49PM EDT | 215.00 | 25.67 | 27.25 | 28.65 | +0.20 | +0.79% | 10 | 261 | 38.05% |
| AMZN261218C00220000 | 2024-08-30 2:12PM EDT | 220.00 | 26.00 | 25.70 | 26.40 | +2.45 | +10.40% | 3 | 921 | 37.18% |
| AMZN261218C00225000 | 2024-08-29 3:59PM EDT | 225.00 | 22.25 | 24.15 | 24.90 | +0.85 | +3.97% | 3 | 1,319 | 36.95% |
| AMZN261218C00230000 | 2024-08-30 3:13PM EDT | 230.00 | 22.05 | 21.70 | 23.75 | +0.95 | +4.50% | 22 | 473 | 36.99% |
| AMZN261218C00235000 | 2024-08-30 11:08AM EDT | 235.00 | 20.05 | 21.35 | 22.05 | +1.72 | +9.38% | 1 | 249 | 36.45% |
| AMZN261218C00240000 | 2024-08-30 3:56PM EDT | 240.00 | 20.25 | 20.05 | 20.65 | +2.30 | +12.81% | 45 | 1,549 | 36.13% |
| AMZN261218C00245000 | 2024-08-30 10:07AM EDT | 245.00 | 18.59 | 18.15 | 19.45 | +2.13 | +12.94% | 3 | 356 | 35.95% |
| AMZN261218C00250000 | 2024-08-30 11:31AM EDT | 250.00 | 16.75 | 17.60 | 17.95 | +1.20 | +7.72% | 52 | 3,695 | 35.42% |
| AMZN261218C00255000 | 2024-08-29 3:28PM EDT | 255.00 | 15.00 | 16.50 | 17.20 | 0.00 | - | 3 | 158 | 35.57% |
| AMZN261218C00260000 | 2024-08-30 10:09AM EDT | 260.00 | 14.80 | 15.50 | 16.10 | +1.00 | +7.25% | 1 | 1,475 | 35.32% |
| AMZN261218C00265000 | 2024-08-28 10:15AM EDT | 265.00 | 12.85 | 14.50 | 15.45 | 0.00 | - | 1 | 244 | 35.48% |
| AMZN261218C00270000 | 2024-08-29 10:26AM EDT | 270.00 | 13.00 | 13.60 | 14.30 | +0.88 | +7.26% | 2 | 819 | 35.08% |
| AMZN261218C00280000 | 2024-08-30 1:52PM EDT | 280.00 | 11.90 | 11.90 | 12.55 | +1.30 | +12.26% | 15 | 2,804 | 34.71% |
| AMZN261218C00290000 | 2024-08-30 12:27PM EDT | 290.00 | 9.95 | 9.45 | 11.50 | +0.45 | +4.74% | 17 | 700 | 34.93% |
| AMZN261218C00300000 | 2024-08-30 3:39PM EDT | 300.00 | 9.30 | 9.35 | 9.65 | +1.15 | +14.11% | 15 | 2,411 | 34.06% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 2024-08-28 2:57PM EDT | 85.00 | 2.40 | 1.59 | 2.37 | 0.00 | - | 3 | 130 | 35.10% |
| AMZN261218P00090000 | 2024-08-28 2:47PM EDT | 90.00 | 2.95 | 2.21 | 2.60 | 0.00 | - | 4 | 787 | 33.56% |
| AMZN261218P00095000 | 2024-08-26 3:46PM EDT | 95.00 | 3.05 | 2.82 | 3.20 | -0.15 | -4.69% | 1 | 154 | 33.14% |
| AMZN261218P00100000 | 2024-08-27 3:16PM EDT | 100.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 1,248 | 32.25% |
| AMZN261218P00105000 | 2024-08-28 3:50PM EDT | 105.00 | 4.81 | 4.05 | 4.40 | 0.00 | - | 2 | 1,446 | 31.72% |
| AMZN261218P00110000 | 2024-08-28 12:39PM EDT | 110.00 | 5.75 | 4.80 | 5.15 | 0.00 | - | 95 | 3,051 | 31.13% |
| AMZN261218P00115000 | 2024-08-28 2:08PM EDT | 115.00 | 6.95 | 5.65 | 6.05 | 0.00 | - | 10 | 1,923 | 30.68% |
| AMZN261218P00120000 | 2024-08-30 3:29PM EDT | 120.00 | 6.85 | 6.60 | 7.00 | -0.80 | -10.46% | 13 | 2,614 | 30.16% |
| AMZN261218P00125000 | 2024-08-29 3:26PM EDT | 125.00 | 8.80 | 7.65 | 8.20 | 0.00 | - | 45 | 512 | 29.88% |
| AMZN261218P00130000 | 2024-08-29 3:29PM EDT | 130.00 | 10.10 | 8.85 | 9.25 | 0.00 | - | 13 | 4,512 | 29.22% |
| AMZN261218P00135000 | 2024-08-30 3:42PM EDT | 135.00 | 10.50 | 10.15 | 10.75 | -1.05 | -9.09% | 1 | 2,920 | 29.05% |
| AMZN261218P00140000 | 2024-08-29 11:50AM EDT | 140.00 | 12.65 | 11.60 | 12.35 | 0.00 | - | 503 | 4,500 | 28.83% |
| AMZN261218P00145000 | 2024-08-29 11:02AM EDT | 145.00 | 14.34 | 13.15 | 15.80 | 0.00 | - | 10 | 1,614 | 30.63% |
| AMZN261218P00150000 | 2024-08-29 11:17AM EDT | 150.00 | 16.05 | 14.80 | 15.60 | 0.00 | - | 27 | 5,879 | 28.01% |
| AMZN261218P00155000 | 2024-08-29 10:11AM EDT | 155.00 | 18.22 | 16.45 | 17.40 | 0.00 | - | 5 | 505 | 27.60% |
| AMZN261218P00160000 | 2024-08-30 9:57AM EDT | 160.00 | 18.85 | 18.40 | 19.35 | -1.65 | -8.05% | 37 | 1,758 | 27.22% |
| AMZN261218P00165000 | 2024-08-28 11:53AM EDT | 165.00 | 23.33 | 19.90 | 21.45 | 0.00 | - | 7 | 1,246 | 26.86% |
| AMZN261218P00170000 | 2024-08-30 3:24PM EDT | 170.00 | 23.29 | 22.40 | 23.60 | -1.61 | -6.47% | 7 | 1,815 | 26.43% |
| AMZN261218P00175000 | 2024-08-30 3:42PM EDT | 175.00 | 25.39 | 24.80 | 25.85 | -1.81 | -6.65% | 33 | 1,819 | 25.97% |
| AMZN261218P00180000 | 2024-08-29 10:03AM EDT | 180.00 | 29.57 | 27.25 | 27.95 | 0.00 | - | 7 | 5,181 | 25.26% |
| AMZN261218P00185000 | 2024-08-29 10:49AM EDT | 185.00 | 32.10 | 27.50 | 30.75 | 0.00 | - | 756 | 2,053 | 25.08% |
| AMZN261218P00190000 | 2024-08-29 10:48AM EDT | 190.00 | 34.55 | 31.80 | 33.55 | -0.05 | -0.14% | 1 | 1,288 | 24.78% |
| AMZN261218P00195000 | 2024-08-29 10:22AM EDT | 195.00 | 38.47 | 35.10 | 35.95 | 0.00 | - | 2 | 380 | 23.99% |
| AMZN261218P00200000 | 2024-08-29 1:59PM EDT | 200.00 | 40.70 | 37.85 | 39.15 | 0.00 | - | 7 | 1,667 | 23.82% |
| AMZN261218P00205000 | 2024-08-29 3:59PM EDT | 205.00 | 44.80 | 40.30 | 41.75 | 0.00 | - | 2 | 1,734 | 22.96% |
| AMZN261218P00210000 | 2024-08-20 9:43AM EDT | 210.00 | 44.11 | 43.45 | 44.90 | 0.00 | - | 1 | 254 | 22.48% |
| AMZN261218P00215000 | 2024-08-27 11:23AM EDT | 215.00 | 51.02 | 46.65 | 48.30 | 0.00 | - | 1 | 1,126 | 22.13% |
| AMZN261218P00220000 | 2024-08-30 11:01AM EDT | 220.00 | 53.00 | 49.70 | 52.40 | +1.75 | +3.41% | 30 | 175 | 22.36% |
| AMZN261218P00225000 | 2024-08-30 11:37AM EDT | 225.00 | 56.85 | 53.85 | 55.70 | -3.35 | -5.56% | 4 | 1,367 | 21.65% |
| AMZN261218P00230000 | 2024-08-29 12:50PM EDT | 230.00 | 61.10 | 56.30 | 59.60 | 0.00 | - | 20 | 267 | 21.45% |
| AMZN261218P00235000 | 2024-08-14 11:41AM EDT | 235.00 | 67.09 | 60.05 | 63.15 | 0.00 | - | 1 | 3 | 20.71% |
| AMZN261218P00240000 | 2024-08-27 2:36PM EDT | 240.00 | 69.53 | 63.90 | 67.20 | 0.00 | - | 302 | 316 | 20.41% |
| AMZN261218P00245000 | 2024-08-27 2:27PM EDT | 245.00 | 72.96 | 67.90 | 71.80 | 0.00 | - | 2 | 22 | 20.72% |
| AMZN261218P00250000 | 2024-08-27 3:04PM EDT | 250.00 | 78.09 | 72.05 | 75.90 | 0.00 | - | 14 | 415 | 20.27% |
| AMZN261218P00260000 | 2024-08-27 2:36PM EDT | 260.00 | 86.70 | 80.65 | 84.45 | 0.00 | - | 302 | 301 | 19.42% |
| AMZN261218P00265000 | 2024-08-21 11:22AM EDT | 265.00 | 85.68 | 85.20 | 89.10 | 0.00 | - | 2 | 0 | 19.44% |
| AMZN261218P00270000 | 2024-08-02 12:23PM EDT | 270.00 | 102.12 | 89.50 | 93.75 | 0.00 | - | 5 | 1 | 19.39% |
| AMZN261218P00280000 | 2024-08-30 3:16PM EDT | 280.00 | 102.12 | 99.65 | 103.40 | +1.63 | +1.62% | 2 | 45 | 19.82% |
| AMZN261218P00290000 | 2024-08-16 10:53AM EDT | 290.00 | 111.85 | 109.85 | 113.15 | 0.00 | - | 1 | 0 | 20.33% |
| AMZN261218P00300000 | 2024-08-30 3:16PM EDT | 300.00 | 123.12 | 119.70 | 123.40 | +0.04 | +0.03% | 2 | 0 | 22.00% |
