Marchés français ouverture 7 h 50 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 391,47 -265,63 (-0,72 %) EUR/USD
1,1091 +0,0002 (+0,02 %) HANG SENG
17 444,30 0,00 (0,00 %) Bitcoin EUR
49 421,95 +866,35 (+1,78 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00095000 | 2024-08-13 1:46PM EDT | 2024-09-13 | 76.10 | 75.80 | 77.45 | 0.00 | - | - | 10 | 219.92% |
| AMZN240920C00095000 | 2024-09-03 1:43PM EDT | 2024-09-20 | 81.60 | 76.10 | 76.90 | 0.00 | - | 5 | 1,936 | 134.38% |
| AMZN240927C00095000 | 2024-08-29 9:55AM EDT | 2024-09-27 | 78.30 | 75.35 | 77.00 | 0.00 | - | - | 1 | 140.82% |
| AMZN241004C00095000 | 2024-09-06 10:29AM EDT | 2024-10-04 | 80.00 | 75.75 | 78.15 | +1.25 | +1.59% | 1 | 4 | 119.34% |
| AMZN241018C00095000 | 2024-09-03 2:27PM EDT | 2024-10-18 | 82.25 | 76.45 | 78.55 | 0.00 | - | 3 | 58 | 110.64% |
| AMZN241115C00095000 | 2024-09-05 10:48AM EDT | 2024-11-15 | 85.15 | 77.15 | 78.00 | 0.00 | - | 1 | 9 | 86.47% |
| AMZN241220C00095000 | 2024-08-23 10:22AM EDT | 2024-12-20 | 85.35 | 77.80 | 78.70 | 0.00 | - | 2 | 2,960 | 78.10% |
| AMZN250117C00095000 | 2024-09-04 1:37PM EDT | 2025-01-17 | 80.86 | 78.25 | 79.30 | 0.00 | - | 1 | 2,404 | 73.83% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 2025-02-21 | 81.36 | 78.00 | 79.95 | 0.00 | - | 1 | 2 | 67.04% |
| AMZN250321C00095000 | 2024-08-07 3:01PM EDT | 2025-03-21 | 71.62 | 79.40 | 80.35 | 0.00 | - | 1 | 14 | 67.46% |
| AMZN250620C00095000 | 2024-09-03 1:26PM EDT | 2025-06-20 | 86.50 | 80.75 | 82.45 | 0.00 | - | 1 | 505 | 63.14% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 2025-08-15 | 83.00 | 81.35 | 82.80 | -3.82 | -4.40% | 50 | 60 | 59.46% |
| AMZN250919C00095000 | 2024-09-05 11:37AM EDT | 2025-09-19 | 88.65 | 81.70 | 83.70 | 0.00 | - | 2 | 6 | 58.72% |
| AMZN251219C00095000 | 2024-09-06 10:03AM EDT | 2025-12-19 | 87.83 | 83.25 | 84.95 | -2.02 | -2.25% | 2 | 429 | 56.71% |
| AMZN260116C00095000 | 2024-09-06 3:10PM EDT | 2026-01-16 | 85.40 | 83.65 | 85.30 | -4.60 | -5.11% | 1 | 65 | 56.10% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 2026-06-18 | 80.65 | 84.30 | 88.05 | 0.00 | - | 1 | 20 | 52.91% |
| AMZN261218C00095000 | 2024-08-15 11:18AM EDT | 2026-12-18 | 94.50 | 86.75 | 90.60 | 0.00 | - | 2 | 36 | 51.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00095000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 66 | 143.75% |
| AMZN240920P00095000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 5,296 | 104.69% |
| AMZN240927P00095000 | 2024-08-22 9:30AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 55 | 84.38% |
| AMZN241004P00095000 | 2024-08-28 1:25PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 78.91% |
| AMZN241018P00095000 | 2024-09-06 12:11PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 242 | 67.19% |
| AMZN241115P00095000 | 2024-08-29 9:51AM EDT | 2024-11-15 | 0.13 | 0.12 | 0.15 | 0.00 | - | 11 | 211 | 59.96% |
| AMZN241220P00095000 | 2024-08-30 9:45AM EDT | 2024-12-20 | 0.19 | 0.25 | 0.28 | 0.00 | - | 50 | 2,025 | 53.76% |
| AMZN250117P00095000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.43 | +0.11 | +37.93% | 12 | 12,295 | 51.17% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 2025-02-21 | 0.45 | 0.58 | 0.65 | 0.00 | - | 1 | 45 | 49.32% |
| AMZN250321P00095000 | 2024-08-30 3:49PM EDT | 2025-03-21 | 0.45 | 0.61 | 0.71 | 0.00 | - | 1 | 1,240 | 46.41% |
| AMZN250417P00095000 | 2024-08-28 1:31PM EDT | 2025-04-17 | 0.55 | 0.65 | 0.86 | 0.00 | - | 7 | 11 | 45.14% |
| AMZN250620P00095000 | 2024-09-06 2:29PM EDT | 2025-06-20 | 0.95 | 0.92 | 1.01 | +0.24 | +33.80% | 1 | 6,190 | 41.09% |
| AMZN250815P00095000 | 2024-09-06 1:42PM EDT | 2025-08-15 | 1.17 | 1.08 | 1.44 | -0.83 | -41.50% | 1 | 1 | 40.58% |
| AMZN250919P00095000 | 2024-08-08 10:44AM EDT | 2025-09-19 | 1.84 | 1.14 | 1.67 | 0.00 | - | 1 | 115 | 40.00% |
| AMZN251219P00095000 | 2024-08-20 2:03PM EDT | 2025-12-19 | 1.46 | 1.90 | 2.07 | 0.00 | - | 161 | 10,797 | 37.83% |
| AMZN260116P00095000 | 2024-09-06 12:10PM EDT | 2026-01-16 | 2.01 | 1.97 | 2.17 | +0.16 | +8.65% | 1 | 3,222 | 37.18% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 2026-06-18 | 2.60 | 2.36 | 3.45 | 0.00 | - | 1 | 151 | 36.89% |
| AMZN261218P00095000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 3.00 | 3.40 | 3.95 | 0.00 | - | 1 | 152 | 33.92% |
