La bourse ferme dans 1 h 12 min
CAC 40
7 420,75 +68,45 (+0,93 %) Euro Stoxx 50
4 782,21 +44,15 (+0,93 %) Dow Jones
40 795,69 +450,28 (+1,12 %) EUR/USD
1,1042 -0,0047 (-0,42 %) Gold future
2 527,70 +3,10 (+0,12 %) Bitcoin EUR
50 229,61 +1 141,63 (+2,33 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:18AM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00090000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 81.90 | 84.80 | 85.55 | 0.00 | - | 6 | 896 | 172.66% |
| AMZN241018C00090000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 88.75 | 85.20 | 85.75 | 0.00 | - | 1 | 22 | 107.62% |
| AMZN241115C00090000 | 2024-09-06 11:47AM EDT | 2024-11-15 | 83.43 | 85.70 | 86.35 | 0.00 | - | 2 | 17 | 94.34% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 2024-12-20 | 87.00 | 86.10 | 88.00 | 0.00 | - | 2 | 24 | 89.03% |
| AMZN250117C00090000 | 2024-09-06 11:11AM EDT | 2025-01-17 | 85.58 | 86.60 | 87.45 | 0.00 | - | 8 | 4,317 | 78.71% |
| AMZN250221C00090000 | 2024-08-22 10:14AM EDT | 2025-02-21 | 92.40 | 87.15 | 87.90 | 0.00 | - | 19 | 11 | 73.82% |
| AMZN250321C00090000 | 2024-08-29 3:21PM EDT | 2025-03-21 | 84.41 | 87.00 | 89.50 | 0.00 | - | 2 | 36 | 73.01% |
| AMZN250620C00090000 | 2024-09-06 2:50PM EDT | 2025-06-20 | 86.20 | 87.95 | 89.50 | 0.00 | - | 5 | 2,890 | 62.59% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 89.20 | 90.35 | 0.00 | - | 1 | 5 | 61.63% |
| AMZN250919C00090000 | 2024-08-22 3:18PM EDT | 2025-09-19 | 92.50 | 89.90 | 91.60 | 0.00 | - | 1 | 45 | 62.31% |
| AMZN251219C00090000 | 2024-08-22 11:56AM EDT | 2025-12-19 | 94.40 | 91.10 | 92.65 | 0.00 | - | 1 | 485 | 59.42% |
| AMZN260116C00090000 | 2024-09-06 10:03AM EDT | 2026-01-16 | 92.89 | 90.95 | 93.40 | 0.00 | - | 2 | 256 | 58.60% |
| AMZN260618C00090000 | 2024-08-29 11:28AM EDT | 2026-06-18 | 93.00 | 93.20 | 95.50 | 0.00 | - | 2 | 17 | 56.56% |
| AMZN261218C00090000 | 2024-09-05 3:15PM EDT | 2026-12-18 | 98.50 | 94.35 | 97.70 | 0.00 | - | 5 | 868 | 53.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00090000 | 2024-08-30 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,701 | 115.63% |
| AMZN241018P00090000 | 2024-08-28 11:31AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 194 | 71.09% |
| AMZN241115P00090000 | 2024-09-05 2:45PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 245 | 62.50% |
| AMZN241220P00090000 | 2024-08-30 3:50PM EDT | 2024-12-20 | 0.14 | 0.16 | 0.19 | 0.00 | - | 6 | 834 | 56.54% |
| AMZN250117P00090000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 0.31 | 0.27 | 0.29 | 0.00 | - | 33 | 25,001 | 53.61% |
| AMZN250221P00090000 | 2024-09-06 1:05PM EDT | 2025-02-21 | 0.47 | 0.41 | 0.47 | 0.00 | - | 2 | 125 | 51.12% |
| AMZN250321P00090000 | 2024-08-28 3:48PM EDT | 2025-03-21 | 0.46 | 0.46 | 0.52 | 0.00 | - | 1 | 476 | 48.66% |
| AMZN250417P00090000 | 2024-09-06 1:02PM EDT | 2025-04-17 | 0.56 | 0.48 | 0.62 | 0.00 | - | 2 | 17 | 47.02% |
| AMZN250620P00090000 | 2024-09-03 2:39PM EDT | 2025-06-20 | 0.60 | 0.67 | 0.75 | 0.00 | - | 20 | 3,835 | 42.87% |
| AMZN250815P00090000 | 2024-08-26 10:47AM EDT | 2025-08-15 | 0.80 | 0.69 | 1.16 | 0.00 | - | 1 | 24 | 42.74% |
| AMZN250919P00090000 | 2024-09-06 11:55AM EDT | 2025-09-19 | 1.08 | 0.82 | 1.22 | 0.00 | - | 1 | 169 | 41.14% |
| AMZN251219P00090000 | 2024-09-06 2:08PM EDT | 2025-12-19 | 1.54 | 1.35 | 1.49 | 0.00 | - | 2 | 4,194 | 38.55% |
| AMZN260116P00090000 | 2024-09-06 1:34PM EDT | 2026-01-16 | 1.61 | 1.45 | 1.61 | 0.00 | - | 1 | 2,828 | 38.10% |
| AMZN260618P00090000 | 2024-09-06 2:11PM EDT | 2026-06-18 | 2.31 | 1.93 | 2.59 | 0.00 | - | 2 | 227 | 37.40% |
| AMZN261218P00090000 | 2024-09-06 11:51AM EDT | 2026-12-18 | 3.00 | 2.73 | 3.05 | 0.00 | - | 1 | 790 | 34.50% |
