La bourse ferme dans 27 min
CAC 40
7 460,46 -26,96 (-0,36 %) Euro Stoxx 50
4 844,67 -16,11 (-0,33 %) Dow Jones
41 540,02 -66,16 (-0,16 %) EUR/USD
1,1121 +0,0004 (+0,03 %) Gold future
2 598,60 +6,20 (+0,24 %) Bitcoin EUR
53 502,25 -693,44 (-1,28 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:03AM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00300000 | 2024-09-18 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,693 | 159.38% |
| AMZN241018C00300000 | 2024-09-10 1:32PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,150 | 5,159 | 50.00% |
| AMZN241115C00300000 | 2024-09-17 12:02PM EDT | 2024-11-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 647 | 41.80% |
| AMZN241220C00300000 | 2024-09-18 9:30AM EDT | 2024-12-20 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 3 | 953 | 35.55% |
| AMZN250117C00300000 | 2024-09-17 10:55AM EDT | 2025-01-17 | 0.11 | 0.09 | 0.11 | 0.00 | - | 19 | 5,591 | 33.45% |
| AMZN250321C00300000 | 2024-09-17 12:55PM EDT | 2025-03-21 | 0.35 | 0.32 | 0.36 | -0.01 | -2.78% | 5 | 900 | 31.79% |
| AMZN250620C00300000 | 2024-09-18 9:30AM EDT | 2025-06-20 | 1.07 | 1.03 | 1.08 | -0.02 | -1.83% | 45 | 1,678 | 31.31% |
| AMZN250919C00300000 | 2024-09-18 10:16AM EDT | 2025-09-19 | 2.25 | 2.12 | 2.34 | -0.25 | -10.00% | 1 | 2,464 | 31.94% |
| AMZN251219C00300000 | 2024-09-17 12:23PM EDT | 2025-12-19 | 3.75 | 3.55 | 3.85 | 0.00 | - | 1 | 1,511 | 32.36% |
| AMZN260116C00300000 | 2024-09-18 10:07AM EDT | 2026-01-16 | 4.02 | 3.95 | 4.20 | -0.08 | -1.95% | 2 | 973 | 32.16% |
| AMZN260618C00300000 | 2024-09-17 1:30PM EDT | 2026-06-18 | 7.35 | 6.95 | 7.75 | 0.00 | - | 4 | 232 | 33.71% |
| AMZN261218C00300000 | 2024-09-17 3:49PM EDT | 2026-12-18 | 11.27 | 10.95 | 11.75 | 0.00 | - | 8 | 2,399 | 34.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00300000 | 2024-08-01 9:49AM EDT | 2024-09-20 | 109.53 | 121.20 | 122.15 | 0.00 | - | - | 0 | 513.67% |
| AMZN241018P00300000 | 2024-09-12 1:00PM EDT | 2024-10-18 | 114.20 | 112.90 | 113.40 | 0.00 | - | - | - | 75.00% |
| AMZN241220P00300000 | 2024-08-29 3:55PM EDT | 2024-12-20 | 128.35 | 112.75 | 113.30 | 0.00 | - | - | 0 | 45.95% |
| AMZN260116P00300000 | 2024-08-20 9:37AM EDT | 2026-01-16 | 121.58 | 111.15 | 115.10 | 0.00 | - | 20 | 0 | 27.56% |
| AMZN261218P00300000 | 2024-09-04 1:14PM EDT | 2026-12-18 | 126.00 | 111.65 | 115.00 | 0.00 | - | 6 | 0 | 21.03% |
