Marchés français ouverture 7 h 22 min
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
1,1078 +0,0001 (+0,01 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 476,31 +615,75 (+1,19 %)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00120000 | 2024-09-12 9:30AM EDT | 2024-09-13 | 65.34 | 65.70 | 68.40 | +0.64 | +0.99% | 9 | 17 | 238.28% |
| AMZN240920C00120000 | 2024-09-12 10:50AM EDT | 2024-09-20 | 64.73 | 66.80 | 67.55 | +4.83 | +8.06% | 2 | 1,896 | 131.64% |
| AMZN240927C00120000 | 2024-08-28 11:43AM EDT | 2024-09-27 | 51.05 | 66.05 | 67.85 | 0.00 | - | 1 | 3 | 129.15% |
| AMZN241004C00120000 | 2024-09-12 2:57PM EDT | 2024-10-04 | 67.55 | 66.35 | 67.70 | +4.90 | +7.82% | 5 | 10 | 64.84% |
| AMZN241018C00120000 | 2024-09-11 1:48PM EDT | 2024-10-18 | 62.12 | 67.50 | 68.20 | 0.00 | - | 2 | 272 | 84.91% |
| AMZN241115C00120000 | 2024-09-05 3:20PM EDT | 2024-11-15 | 58.98 | 68.00 | 68.90 | 0.00 | - | 40 | 2,997 | 72.00% |
| AMZN241220C00120000 | 2024-09-11 1:39PM EDT | 2024-12-20 | 66.81 | 68.05 | 70.15 | +4.01 | +6.39% | 1 | 517 | 63.60% |
| AMZN250117C00120000 | 2024-09-12 1:45PM EDT | 2025-01-17 | 70.00 | 68.90 | 70.70 | +7.08 | +11.25% | 45 | 5,428 | 60.77% |
| AMZN250221C00120000 | 2024-09-10 9:53AM EDT | 2025-02-21 | 63.10 | 69.35 | 71.80 | 0.00 | - | 5 | 17 | 57.85% |
| AMZN250321C00120000 | 2024-09-11 10:40AM EDT | 2025-03-21 | 61.20 | 69.80 | 71.60 | 0.00 | - | 3 | 1,415 | 54.00% |
| AMZN250417C00120000 | 2024-09-06 11:15AM EDT | 2025-04-17 | 70.13 | 70.20 | 72.85 | +11.13 | +18.86% | 1 | 9 | 53.88% |
| AMZN250620C00120000 | 2024-09-11 3:44PM EDT | 2025-06-20 | 70.81 | 72.25 | 73.40 | +1.31 | +1.88% | 3 | 2,102 | 51.64% |
| AMZN250815C00120000 | 2024-08-23 3:08PM EDT | 2025-08-15 | 65.30 | 72.45 | 74.80 | 0.00 | - | 1 | 9 | 52.59% |
| AMZN250919C00120000 | 2024-09-10 1:57PM EDT | 2025-09-19 | 68.93 | 73.25 | 75.40 | 0.00 | - | 2 | 68 | 51.55% |
| AMZN251219C00120000 | 2024-09-12 2:22PM EDT | 2025-12-19 | 76.70 | 75.75 | 77.85 | +12.70 | +19.84% | 3 | 1,707 | 51.44% |
| AMZN260116C00120000 | 2024-09-12 3:27PM EDT | 2026-01-16 | 77.50 | 76.40 | 78.00 | +9.95 | +14.73% | 23 | 1,110 | 50.26% |
| AMZN260618C00120000 | 2024-09-12 12:58PM EDT | 2026-06-18 | 79.75 | 78.60 | 82.05 | +12.25 | +18.15% | 10 | 172 | 50.77% |
| AMZN261218C00120000 | 2024-09-12 2:39PM EDT | 2026-12-18 | 84.52 | 82.05 | 85.50 | +3.70 | +4.58% | 22 | 368 | 49.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00120000 | 2024-09-06 3:29PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 760 | 867 | 193.75% |
| AMZN240920P00120000 | 2024-09-12 11:54AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 9,919 | 90.63% |
| AMZN240927P00120000 | 2024-09-12 9:52AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 16 | 42 | 71.88% |
| AMZN241004P00120000 | 2024-09-12 12:35PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 20 | 14 | 64.06% |
| AMZN241018P00120000 | 2024-09-12 3:56PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 438 | 3,139 | 56.45% |
| AMZN241115P00120000 | 2024-09-12 2:49PM EDT | 2024-11-15 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 107 | 905 | 50.49% |
| AMZN241220P00120000 | 2024-09-12 1:39PM EDT | 2024-12-20 | 0.43 | 0.40 | 0.43 | -0.06 | -12.24% | 3 | 2,306 | 45.46% |
| AMZN250117P00120000 | 2024-09-12 2:39PM EDT | 2025-01-17 | 0.60 | 0.60 | 0.62 | -0.10 | -14.29% | 9 | 17,102 | 42.94% |
| AMZN250221P00120000 | 2024-09-11 11:54AM EDT | 2025-02-21 | 1.33 | 0.91 | 0.98 | 0.00 | - | 153 | 344 | 41.69% |
| AMZN250321P00120000 | 2024-09-12 3:23PM EDT | 2025-03-21 | 1.09 | 1.05 | 1.12 | -0.10 | -8.40% | 7 | 1,351 | 39.64% |
| AMZN250417P00120000 | 2024-09-04 10:38AM EDT | 2025-04-17 | 1.57 | 1.11 | 1.32 | 0.00 | - | 2 | 13 | 38.49% |
| AMZN250620P00120000 | 2024-09-12 3:09PM EDT | 2025-06-20 | 1.66 | 1.60 | 1.71 | -0.24 | -12.63% | 4 | 4,219 | 35.97% |
| AMZN250815P00120000 | 2024-09-05 2:45PM EDT | 2025-08-15 | 2.74 | 2.13 | 2.35 | 0.00 | - | 1 | 381 | 35.66% |
| AMZN250919P00120000 | 2024-09-12 2:46PM EDT | 2025-09-19 | 2.45 | 2.41 | 2.58 | -0.95 | -27.94% | 1 | 217 | 34.82% |
| AMZN251219P00120000 | 2024-09-12 3:42PM EDT | 2025-12-19 | 3.45 | 3.40 | 3.55 | -0.60 | -14.81% | 9 | 1,629 | 34.24% |
| AMZN260116P00120000 | 2024-09-12 1:58PM EDT | 2026-01-16 | 3.64 | 3.55 | 3.75 | -0.59 | -13.95% | 2 | 7,291 | 33.81% |
| AMZN260618P00120000 | 2024-09-03 2:42PM EDT | 2026-06-18 | 5.60 | 4.85 | 5.15 | 0.00 | - | 1 | 1,119 | 32.73% |
| AMZN261218P00120000 | 2024-09-11 3:11PM EDT | 2026-12-18 | 6.75 | 6.25 | 6.75 | 0.00 | - | 20 | 2,634 | 31.82% |
