Marchés français ouverture 7 h 28 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 +0,0007 (+0,07 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 112,02 +1 758,77 (+3,36 %)
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 :
Prix d’exercice:160.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00160000 | 2024-09-17 3:49PM EDT | 2024-09-20 | 27.15 | 26.80 | 27.30 | +1.90 | +7.52% | 152 | 21,313 | 79.20% |
| AMZN240927C00160000 | 2024-09-16 11:56AM EDT | 2024-09-27 | 27.05 | 27.00 | 28.30 | +2.37 | +9.60% | 8 | 383 | 65.36% |
| AMZN241004C00160000 | 2024-09-17 11:17AM EDT | 2024-10-04 | 27.55 | 27.30 | 27.80 | +1.75 | +6.78% | 63 | 927 | 53.49% |
| AMZN241011C00160000 | 2024-09-17 10:06AM EDT | 2024-10-11 | 29.73 | 27.55 | 28.05 | +4.73 | +18.92% | 16 | 17 | 48.46% |
| AMZN241018C00160000 | 2024-09-17 3:34PM EDT | 2024-10-18 | 28.00 | 27.85 | 28.90 | +1.40 | +5.26% | 120 | 9,926 | 50.68% |
| AMZN241025C00160000 | 2024-09-17 2:52PM EDT | 2024-10-25 | 28.49 | 28.20 | 30.00 | +2.72 | +10.55% | 4 | 32 | 53.64% |
| AMZN241101C00160000 | 2024-09-16 2:41PM EDT | 2024-11-01 | 30.50 | 29.20 | 30.55 | +2.65 | +9.52% | 2 | 91 | 52.65% |
| AMZN241115C00160000 | 2024-09-17 1:00PM EDT | 2024-11-15 | 30.51 | 30.20 | 30.45 | +1.76 | +6.12% | 36 | 1,612 | 45.59% |
| AMZN241220C00160000 | 2024-09-17 3:17PM EDT | 2024-12-20 | 32.20 | 31.95 | 32.20 | +1.68 | +5.50% | 28 | 5,810 | 42.95% |
| AMZN250117C00160000 | 2024-09-17 3:32PM EDT | 2025-01-17 | 33.30 | 33.20 | 33.40 | +1.61 | +5.08% | 58 | 8,763 | 41.54% |
| AMZN250221C00160000 | 2024-09-17 1:12PM EDT | 2025-02-21 | 35.30 | 35.10 | 35.70 | +2.30 | +6.97% | 13 | 295 | 42.75% |
| AMZN250321C00160000 | 2024-09-17 1:23PM EDT | 2025-03-21 | 36.55 | 36.20 | 36.70 | +1.69 | +4.85% | 4 | 1,044 | 41.77% |
| AMZN250417C00160000 | 2024-09-16 11:37AM EDT | 2025-04-17 | 35.58 | 37.10 | 37.75 | 0.00 | - | 1 | 67 | 41.32% |
| AMZN250620C00160000 | 2024-09-17 1:43PM EDT | 2025-06-20 | 39.90 | 39.85 | 40.20 | +1.30 | +3.37% | 71 | 6,142 | 40.84% |
| AMZN250815C00160000 | 2024-09-17 11:15AM EDT | 2025-08-15 | 43.38 | 42.00 | 43.35 | +3.11 | +7.72% | 9 | 86 | 42.54% |
| AMZN250919C00160000 | 2024-09-17 2:46PM EDT | 2025-09-19 | 43.58 | 43.30 | 43.85 | +1.35 | +3.20% | 19 | 2,933 | 41.25% |
| AMZN251219C00160000 | 2024-09-13 1:34PM EDT | 2025-12-19 | 48.00 | 46.45 | 47.40 | +0.78 | +1.65% | 1 | 3,422 | 41.94% |
| AMZN260116C00160000 | 2024-09-17 2:10PM EDT | 2026-01-16 | 47.60 | 47.20 | 47.90 | +2.30 | +5.08% | 10 | 4,059 | 41.39% |
| AMZN260618C00160000 | 2024-09-17 12:52PM EDT | 2026-06-18 | 52.00 | 51.30 | 53.35 | +1.45 | +2.87% | 5 | 3,065 | 42.56% |
| AMZN261218C00160000 | 2024-09-17 12:24PM EDT | 2026-12-18 | 57.50 | 55.95 | 58.55 | +1.61 | +2.88% | 4 | 3,160 | 42.96% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00160000 | 2024-09-17 3:57PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 136 | 34,503 | 60.16% |
| AMZN240927P00160000 | 2024-09-17 3:47PM EDT | 2024-09-27 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 181 | 2,256 | 43.85% |
| AMZN241004P00160000 | 2024-09-17 12:23PM EDT | 2024-10-04 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 67 | 4,668 | 38.77% |
| AMZN241011P00160000 | 2024-09-17 3:32PM EDT | 2024-10-11 | 0.32 | 0.30 | 0.33 | -0.06 | -15.79% | 294 | 319 | 35.84% |
| AMZN241018P00160000 | 2024-09-17 3:50PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 402 | 17,787 | 33.79% |
| AMZN241025P00160000 | 2024-09-17 3:35PM EDT | 2024-10-25 | 0.73 | 0.60 | 0.78 | -0.15 | -17.05% | 52 | 384 | 34.84% |
| AMZN241101P00160000 | 2024-09-17 3:45PM EDT | 2024-11-01 | 1.50 | 1.39 | 1.56 | -0.19 | -11.24% | 73 | 78 | 38.92% |
| AMZN241115P00160000 | 2024-09-17 3:58PM EDT | 2024-11-15 | 2.00 | 1.97 | 2.03 | -0.27 | -11.89% | 281 | 8,038 | 37.09% |
| AMZN241220P00160000 | 2024-09-17 3:59PM EDT | 2024-12-20 | 3.01 | 2.96 | 3.05 | -0.29 | -8.79% | 79 | 11,925 | 34.08% |
| AMZN250117P00160000 | 2024-09-17 3:57PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | -0.30 | -7.69% | 1,255 | 13,827 | 32.14% |
| AMZN250221P00160000 | 2024-09-17 1:40PM EDT | 2025-02-21 | 5.05 | 5.00 | 5.15 | -0.40 | -7.34% | 27 | 2,464 | 32.83% |
| AMZN250321P00160000 | 2024-09-17 3:57PM EDT | 2025-03-21 | 5.62 | 5.55 | 5.70 | -0.38 | -6.33% | 87 | 6,870 | 31.70% |
| AMZN250417P00160000 | 2024-09-17 9:57AM EDT | 2025-04-17 | 5.89 | 6.00 | 6.25 | -0.58 | -8.96% | 1 | 710 | 30.94% |
| AMZN250620P00160000 | 2024-09-17 10:45AM EDT | 2025-06-20 | 7.15 | 7.60 | 7.80 | -0.90 | -11.18% | 129 | 6,349 | 30.29% |
| AMZN250815P00160000 | 2024-09-17 10:18AM EDT | 2025-08-15 | 8.85 | 9.10 | 9.45 | -0.40 | -4.32% | 1 | 445 | 30.58% |
| AMZN250919P00160000 | 2024-09-17 2:01PM EDT | 2025-09-19 | 9.80 | 9.70 | 10.00 | -0.45 | -4.39% | 75 | 2,271 | 30.01% |
| AMZN251219P00160000 | 2024-09-17 11:31AM EDT | 2025-12-19 | 11.30 | 11.60 | 12.05 | -0.40 | -3.42% | 14 | 2,686 | 29.90% |
| AMZN260116P00160000 | 2024-09-17 1:52PM EDT | 2026-01-16 | 12.10 | 12.00 | 12.35 | -0.43 | -3.43% | 103 | 6,159 | 29.45% |
| AMZN260618P00160000 | 2024-09-17 12:40PM EDT | 2026-06-18 | 14.70 | 14.50 | 15.40 | -0.37 | -2.46% | 2 | 2,219 | 29.42% |
| AMZN261218P00160000 | 2024-09-16 12:27PM EDT | 2026-12-18 | 18.20 | 17.10 | 18.45 | 0.00 | - | 2 | 1,791 | 29.17% |
