La bourse est fermée
Dow Jones
40 924,12 +578,71 (+1,43 %) Nasdaq
16 855,09 +164,26 (+0,98 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1047 -0,0042 (-0,38 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
50 227,76 +1 494,26 (+3,07 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:06PM EDT. Marché ouvert.
Prix d’exercice:85.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00085000 | 2024-09-05 11:17AM EDT | 2024-09-20 | 88.73 | 89.60 | 90.05 | -4.37 | -4.69% | 5 | 1,082 | 0.00% |
| AMZN241018C00085000 | 2024-08-29 3:52PM EDT | 2024-10-18 | 87.30 | 90.00 | 90.40 | 0.00 | - | 2 | 21 | 0.00% |
| AMZN241115C00085000 | 2024-08-05 10:18AM EDT | 2024-11-15 | 76.33 | 89.10 | 89.70 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN241220C00085000 | 2024-08-29 9:30AM EDT | 2024-12-20 | 89.48 | 90.85 | 91.35 | 0.00 | - | 1 | 42 | 73.44% |
| AMZN250117C00085000 | 2024-09-03 3:06PM EDT | 2025-01-17 | 90.90 | 91.30 | 91.80 | -2.55 | -2.74% | 6 | 4,110 | 72.51% |
| AMZN250221C00085000 | 2024-08-26 10:48AM EDT | 2025-02-21 | 92.65 | 91.85 | 92.55 | 0.00 | - | 1 | 2 | 71.51% |
| AMZN250321C00085000 | 2024-07-09 9:50AM EDT | 2025-03-21 | 118.42 | 83.60 | 84.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250620C00085000 | 2024-09-06 2:49PM EDT | 2025-06-20 | 91.40 | 93.05 | 93.95 | 0.00 | - | 1 | 382 | 62.87% |
| AMZN250815C00085000 | 2024-08-29 1:11PM EDT | 2025-08-15 | 93.30 | 93.75 | 94.70 | 0.00 | - | 2 | 4 | 61.05% |
| AMZN250919C00085000 | 2024-08-06 2:50PM EDT | 2025-09-19 | 86.04 | 96.95 | 99.55 | 0.00 | - | 1 | 3 | 73.71% |
| AMZN251219C00085000 | 2024-08-26 10:40AM EDT | 2025-12-19 | 96.10 | 94.40 | 97.35 | 0.00 | - | 1 | 232 | 58.33% |
| AMZN260116C00085000 | 2024-08-26 3:43PM EDT | 2026-01-16 | 97.20 | 94.65 | 97.35 | 0.00 | - | 1 | 251 | 57.07% |
| AMZN260618C00085000 | 2024-08-29 9:51AM EDT | 2026-06-18 | 96.33 | 95.75 | 99.50 | 0.00 | - | 3 | 99 | 54.46% |
| AMZN261218C00085000 | 2024-09-05 11:50AM EDT | 2026-12-18 | 102.50 | 98.10 | 101.55 | 0.00 | - | 2 | 557 | 53.14% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00085000 | 2024-09-03 12:25PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,475 | 125.00% |
| AMZN241018P00085000 | 2024-09-03 1:53PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.03 | 0.00 | - | 289 | 1,233 | 76.56% |
| AMZN241115P00085000 | 2024-09-06 10:52AM EDT | 2024-11-15 | 0.05 | 0.05 | 0.07 | 0.00 | - | 240 | 2,133 | 66.02% |
| AMZN241220P00085000 | 2024-08-30 3:44PM EDT | 2024-12-20 | 0.11 | 0.12 | 0.14 | 0.00 | - | 200 | 277 | 58.79% |
| AMZN250117P00085000 | 2024-09-09 11:12AM EDT | 2025-01-17 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 27 | 13,764 | 55.62% |
| AMZN250221P00085000 | 2024-09-09 11:11AM EDT | 2025-02-21 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 11 | 48 | 53.17% |
| AMZN250321P00085000 | 2024-08-20 10:45AM EDT | 2025-03-21 | 0.35 | 0.36 | 0.41 | 0.00 | - | 1 | 71 | 50.02% |
| AMZN250417P00085000 | 2024-08-20 1:38PM EDT | 2025-04-17 | 0.35 | 0.37 | 0.50 | 0.00 | - | 18 | 19 | 48.93% |
| AMZN250620P00085000 | 2024-09-05 2:45PM EDT | 2025-06-20 | 0.51 | 0.54 | 0.60 | 0.00 | - | 2 | 2,946 | 44.46% |
| AMZN250815P00085000 | 2024-09-04 2:59PM EDT | 2025-08-15 | 0.69 | 0.55 | 0.94 | 0.00 | - | 1 | 14 | 44.17% |
| AMZN250919P00085000 | 2024-08-30 1:50PM EDT | 2025-09-19 | 0.84 | 0.74 | 0.91 | +0.16 | +23.53% | 2 | 213 | 41.80% |
| AMZN251219P00085000 | 2024-08-28 1:33PM EDT | 2025-12-19 | 1.12 | 1.12 | 1.22 | 0.00 | - | 4 | 572 | 39.78% |
| AMZN260116P00085000 | 2024-08-29 10:23AM EDT | 2026-01-16 | 1.15 | 1.19 | 1.31 | 0.00 | - | 1 | 5,145 | 39.23% |
| AMZN260618P00085000 | 2024-08-28 3:08PM EDT | 2026-06-18 | 1.79 | 1.55 | 2.11 | 0.00 | - | 4 | 144 | 38.21% |
| AMZN261218P00085000 | 2024-08-28 2:57PM EDT | 2026-12-18 | 2.40 | 2.06 | 2.69 | 0.00 | - | 3 | 130 | 35.86% |
