Marchés français ouverture 4 h 17 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’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240628C001000002024-06-24 2:41PM EDT100.0086.0084.8087.10-1.45-1.66%49298.63%
AMZN240628C001050002024-06-21 1:39PM EDT105.0081.6579.8082.150.00-26280.47%
AMZN240628C001100002024-06-24 3:22PM EDT110.0076.3575.3076.15-0.13-0.17%4615225.00%
AMZN240628C001150002024-06-21 3:17PM EDT115.0072.2769.8572.150.00-3145243.16%
AMZN240628C001200002024-06-21 3:29PM EDT120.0067.2564.8567.100.00-2629221.88%
AMZN240628C001250002024-06-21 2:31PM EDT125.0061.8259.8562.200.00-2753208.01%
AMZN240628C001300002024-06-24 1:53PM EDT130.0056.3555.3556.15-1.82-3.13%2162163.28%
AMZN240628C001350002024-06-24 12:04PM EDT135.0052.8649.9552.15+0.11+0.21%4101174.80%
AMZN240628C001400002024-06-24 3:09PM EDT140.0046.7345.2546.20+0.08+0.17%1321130.08%
AMZN240628C001450002024-06-21 1:19PM EDT145.0041.9139.9542.150.00-850141.41%
AMZN240628C001500002024-06-24 3:25PM EDT150.0036.5035.2536.20-1.91-4.97%1576102.15%
AMZN240628C001550002024-06-24 3:52PM EDT155.0031.2430.4031.15-2.48-7.35%7813492.77%
AMZN240628C001600002024-06-24 11:42AM EDT160.0028.4224.9527.20+0.81+2.93%938494.68%
AMZN240628C001625002024-06-24 10:30AM EDT162.5027.5022.5024.25+2.00+7.84%116977.73%
AMZN240628C001650002024-06-24 2:39PM EDT165.0021.0720.1521.10-2.94-12.24%158952.34%
AMZN240628C001675002024-06-24 2:40PM EDT167.5018.4517.6018.60-2.15-10.44%72471.92%
AMZN240628C001700002024-06-24 2:48PM EDT170.0016.6015.3516.10-2.90-14.87%2246163.92%
AMZN240628C001725002024-06-24 9:34AM EDT172.5017.2013.1014.80+1.70+10.97%218764.99%
AMZN240628C001750002024-06-24 3:57PM EDT175.0010.7010.4511.20-3.60-25.17%3491,06850.20%
AMZN240628C001775002024-06-24 3:45PM EDT177.509.327.858.75-2.58-21.68%2,1251,15842.63%
AMZN240628C001800002024-06-24 3:59PM EDT180.006.156.006.30-3.35-35.26%1,1143,18934.42%
AMZN240628C001825002024-06-24 3:57PM EDT182.504.024.104.30-3.23-44.55%5,2996,10232.11%
AMZN240628C001850002024-06-24 3:59PM EDT185.002.602.432.67-2.52-49.22%11,9818,14330.69%
AMZN240628C001875002024-06-24 3:59PM EDT187.501.461.391.53-1.84-55.76%33,15311,41530.45%
AMZN240628C001900002024-06-24 4:00PM EDT190.000.720.720.77-1.28-64.00%106,27828,05529.98%
AMZN240628C001925002024-06-24 3:59PM EDT192.500.380.370.40-0.70-64.81%49,32312,76231.08%
AMZN240628C001950002024-06-24 3:59PM EDT195.000.210.190.21-0.36-63.16%53,56012,69432.52%
AMZN240628C001975002024-06-24 3:59PM EDT197.500.110.110.13-0.19-63.33%12,6154,05435.06%
AMZN240628C002000002024-06-24 3:59PM EDT200.000.070.070.08-0.09-56.25%32,29411,31637.31%
AMZN240628C002025002024-06-24 3:58PM EDT202.500.050.050.06-0.04-44.44%4,9042,26140.63%
AMZN240628C002050002024-06-24 3:59PM EDT205.000.040.040.05-0.02-33.33%4,5073,05744.14%
AMZN240628C002075002024-06-24 3:55PM EDT207.500.030.020.04-0.01-25.00%3,61826947.27%
AMZN240628C002100002024-06-24 3:32PM EDT210.000.020.020.030.00-2,0712,07449.61%
AMZN240628C002150002024-06-24 3:45PM EDT215.000.020.010.020.00-1,0951,61053.52%
AMZN240628C002200002024-06-24 2:53PM EDT220.000.010.000.02-0.01-50.00%17255258.59%
AMZN240628C002250002024-06-24 11:09AM EDT225.000.010.000.010.00-20837860.94%
AMZN240628C002300002024-06-24 12:49PM EDT230.000.010.000.010.00-419867.19%
AMZN240628C002350002024-06-24 9:40AM EDT235.000.010.000.010.00-26573.44%
AMZN240628C002400002024-06-24 10:36AM EDT240.000.010.000.020.00-10184.38%
AMZN240628C002450002024-06-24 1:00PM EDT245.000.010.000.010.00-1584.38%
AMZN240628C002500002024-06-20 10:48AM EDT250.000.020.000.010.00-1290.63%
AMZN240628C002550002024-06-24 9:54AM EDT255.000.010.000.010.00-11396.88%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240628P001000002024-06-21 10:01AM EDT100.000.010.000.010.00-100105187.50%
AMZN240628P001050002024-06-18 2:10PM EDT105.000.010.000.010.00--2168.75%
AMZN240628P001150002024-05-31 12:52PM EDT115.000.020.000.010.00-43,183143.75%
AMZN240628P001200002024-06-17 9:53AM EDT120.000.020.000.010.00-1208131.25%
AMZN240628P001250002024-06-07 9:51AM EDT125.000.010.000.020.00-11128.13%
AMZN240628P001300002024-06-03 10:11AM EDT130.000.040.000.010.00-11109.38%
AMZN240628P001350002024-06-24 11:07AM EDT135.000.010.000.010.00-512898.44%
AMZN240628P001400002024-06-24 12:55PM EDT140.000.010.000.010.00-816487.50%
AMZN240628P001450002024-06-24 10:37AM EDT145.000.010.000.020.00-10812682.81%
AMZN240628P001500002024-06-24 3:21PM EDT150.000.010.000.01-0.01-50.00%17946468.75%
AMZN240628P001550002024-06-24 3:09PM EDT155.000.010.010.03-0.01-50.00%231,71167.19%
AMZN240628P001600002024-06-24 3:57PM EDT160.000.020.020.04-0.01-33.33%1,7082,67359.38%
AMZN240628P001625002024-06-24 2:34PM EDT162.500.030.020.04-0.01-25.00%571,13253.91%
AMZN240628P001650002024-06-24 3:22PM EDT165.000.030.030.04-0.02-40.00%2862,22450.00%
AMZN240628P001675002024-06-24 3:57PM EDT167.500.060.040.050.00-5961,58345.90%
AMZN240628P001700002024-06-24 3:59PM EDT170.000.060.060.070.00-1,3054,89942.19%
AMZN240628P001725002024-06-24 3:53PM EDT172.500.080.080.090.00-5191,13037.79%
AMZN240628P001750002024-06-24 3:59PM EDT175.000.130.110.13+0.01+8.33%3,0747,46233.79%
AMZN240628P001775002024-06-24 3:59PM EDT177.500.210.210.22+0.07+50.00%3,2672,75230.66%
AMZN240628P001800002024-06-24 3:59PM EDT180.000.420.420.44+0.20+90.91%15,1129,30028.59%
AMZN240628P001825002024-06-24 3:59PM EDT182.500.900.900.95+0.49+119.51%14,1438,54627.91%
AMZN240628P001850002024-06-24 3:59PM EDT185.001.781.651.85+0.94+111.90%17,4278,95727.44%
AMZN240628P001875002024-06-24 3:59PM EDT187.503.123.103.25+1.59+103.92%15,2953,67827.59%
AMZN240628P001900002024-06-24 3:59PM EDT190.004.954.905.10+2.30+86.79%6,4111,21228.25%
AMZN240628P001925002024-06-24 3:54PM EDT192.507.007.057.35+2.65+60.92%64431031.54%
AMZN240628P001950002024-06-24 3:18PM EDT195.009.159.309.70+2.65+40.77%45068034.57%
AMZN240628P001975002024-06-24 3:05PM EDT197.5011.0011.7012.15+0.78+7.63%1,38534939.16%
AMZN240628P002000002024-06-24 3:15PM EDT200.0013.5514.1514.65+0.97+7.71%326045.22%
AMZN240628P002025002024-06-24 2:35PM EDT202.5017.0016.4517.20+0.90+5.59%2053.22%
AMZN240628P002050002024-06-20 10:41AM EDT205.0019.9519.1020.050.00-7752.34%
AMZN240628P002075002024-06-24 9:30AM EDT207.5018.5021.1522.55-3.05-14.15%21077.69%
AMZN240628P002100002024-06-24 12:04PM EDT210.0022.2923.9524.85-0.26-1.15%3076.56%
AMZN240628P002150002024-06-24 2:26PM EDT215.0029.3028.7530.00-6.87-18.99%80093.60%
AMZN240628P002200002024-06-21 3:59PM EDT220.0031.4033.7035.05+0.40+1.29%11106.49%
AMZN240628P002500002024-06-24 9:36AM EDT250.0061.5063.9564.90+0.55+0.90%44156.05%