La bourse est fermée
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1077 +0,0060 (+0,54 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 294,75 +459,49 (+0,89 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00290000 | 2024-08-27 12:04PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 123 | 85.94% |
| AMZN241018C00290000 | 2024-09-11 3:57PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 299 | 534 | 47.66% |
| AMZN241115C00290000 | 2024-09-12 2:29PM EDT | 2024-11-15 | 0.04 | 0.02 | 0.06 | 0.00 | - | 5 | 96 | 40.23% |
| AMZN241220C00290000 | 2024-09-12 3:25PM EDT | 2024-12-20 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 3 | 275 | 34.72% |
| AMZN250117C00290000 | 2024-09-12 3:59PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 43 | 1,643 | 32.91% |
| AMZN250321C00290000 | 2024-09-12 10:45AM EDT | 2025-03-21 | 0.46 | 0.51 | 0.58 | +0.12 | +35.29% | 2 | 167 | 31.81% |
| AMZN250620C00290000 | 2024-09-12 2:15PM EDT | 2025-06-20 | 1.45 | 1.48 | 1.59 | +0.10 | +7.41% | 20 | 148 | 31.70% |
| AMZN250919C00290000 | 2024-09-12 9:55AM EDT | 2025-09-19 | 2.75 | 2.90 | 3.10 | +0.37 | +15.55% | 1 | 177 | 32.23% |
| AMZN251219C00290000 | 2024-09-11 10:16AM EDT | 2025-12-19 | 3.90 | 4.65 | 5.00 | 0.00 | - | 1 | 507 | 32.97% |
| AMZN260116C00290000 | 2024-09-10 12:41PM EDT | 2026-01-16 | 4.08 | 5.10 | 5.25 | 0.00 | - | 1 | 157 | 32.48% |
| AMZN260618C00290000 | 2024-09-12 2:30PM EDT | 2026-06-18 | 8.80 | 8.55 | 9.45 | +0.77 | +9.59% | 1 | 104 | 34.43% |
| AMZN261218C00290000 | 2024-09-11 10:42AM EDT | 2026-12-18 | 12.60 | 12.90 | 13.35 | +2.13 | +20.34% | 1 | 718 | 34.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00290000 | 2024-09-03 3:50PM EDT | 2024-09-20 | 113.95 | 102.40 | 103.60 | 0.00 | - | - | 0 | 50.00% |
| AMZN241115P00290000 | 2024-07-11 3:33PM EDT | 2024-11-15 | 95.78 | 122.75 | 124.55 | 0.00 | - | - | 0 | 149.79% |
| AMZN250117P00290000 | 2024-07-16 9:39AM EDT | 2025-01-17 | 94.57 | 110.65 | 114.90 | 0.00 | - | 5 | 0 | 78.28% |
| AMZN250321P00290000 | 2024-07-08 2:50PM EDT | 2025-03-21 | 91.18 | 125.65 | 129.10 | 0.00 | - | - | 0 | 94.71% |
| AMZN261218P00290000 | 2024-08-16 10:53AM EDT | 2026-12-18 | 111.85 | 101.30 | 105.00 | 0.00 | - | 1 | 0 | 19.60% |
