Marchés français ouverture 2 h 3 min
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 197,20 -18,55 (-0,05 %) EUR/USD
1,1042 +0,0002 (+0,02 %) HANG SENG
17 244,67 +47,71 (+0,28 %) Bitcoin EUR
51 256,60 +1 546,29 (+3,11 %)
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:280.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN241018C00280000 | 2024-09-09 11:10AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115C00280000 | 2024-09-05 2:07PM EDT | 2024-11-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN241220C00280000 | 2024-09-09 2:29PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN250117C00280000 | 2024-09-09 3:59PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN250321C00280000 | 2024-09-09 3:18PM EDT | 2025-03-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN250620C00280000 | 2024-09-09 3:42PM EDT | 2025-06-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919C00280000 | 2024-09-09 10:33AM EDT | 2025-09-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219C00280000 | 2024-09-09 9:55AM EDT | 2025-12-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00280000 | 2024-09-09 10:39AM EDT | 2026-01-16 | 4.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN260618C00280000 | 2024-09-09 3:14PM EDT | 2026-06-18 | 7.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN261218C00280000 | 2024-09-09 2:21PM EDT | 2026-12-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 2024-09-20 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 0.00% |
| AMZN241018P00280000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00280000 | 2024-07-18 3:34PM EDT | 2024-11-15 | 96.54 | 102.60 | 103.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 2024-12-20 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00280000 | 2024-07-12 12:37PM EDT | 2025-01-17 | 85.22 | 112.05 | 114.05 | 0.00 | - | 1 | 0 | 78.28% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250919P00280000 | 2024-08-01 9:50AM EDT | 2025-09-19 | 90.00 | 99.70 | 102.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 2025-12-19 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN260116P00280000 | 2024-08-19 11:03AM EDT | 2026-01-16 | 102.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 2026-06-18 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN261218P00280000 | 2024-08-30 3:16PM EDT | 2026-12-18 | 102.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
