Marchés français ouverture 6 h 2 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 929,61 -229,55 (-0,63 %) EUR/USD
1,1023 0,0000 (-0,00 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 285,50 +579,49 (+1,12 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00135000 | 2024-09-06 3:31PM EDT | 2024-09-13 | 37.54 | 43.70 | 45.80 | 0.00 | - | 23 | 49 | 158.79% |
| AMZN240920C00135000 | 2024-09-10 12:42PM EDT | 2024-09-20 | 43.66 | 44.45 | 45.15 | +3.53 | +8.80% | 7 | 4,203 | 90.23% |
| AMZN240927C00135000 | 2024-09-05 1:06PM EDT | 2024-09-27 | 42.20 | 43.95 | 45.25 | 0.00 | - | 2 | 6 | 54.88% |
| AMZN241004C00135000 | 2024-09-10 10:22AM EDT | 2024-10-04 | 43.90 | 44.25 | 46.20 | +4.20 | +10.58% | 1 | 14 | 70.22% |
| AMZN241018C00135000 | 2024-09-10 3:33PM EDT | 2024-10-18 | 45.65 | 44.60 | 46.40 | +4.35 | +10.53% | 7 | 361 | 60.18% |
| AMZN241115C00135000 | 2024-09-10 1:27PM EDT | 2024-11-15 | 46.94 | 46.25 | 47.00 | +7.44 | +18.84% | 2 | 2,532 | 55.95% |
| AMZN241220C00135000 | 2024-09-06 3:16PM EDT | 2024-12-20 | 41.57 | 47.35 | 48.10 | 0.00 | - | 1 | 534 | 51.58% |
| AMZN250117C00135000 | 2024-09-10 3:28PM EDT | 2025-01-17 | 49.35 | 47.80 | 49.05 | +4.55 | +10.16% | 3 | 5,190 | 51.55% |
| AMZN250221C00135000 | 2024-09-09 3:32PM EDT | 2025-02-21 | 45.50 | 49.05 | 50.40 | 0.00 | - | 1 | 49 | 50.57% |
| AMZN250321C00135000 | 2024-09-10 3:10PM EDT | 2025-03-21 | 50.75 | 49.75 | 52.05 | +7.03 | +16.08% | 1 | 380 | 51.86% |
| AMZN250417C00135000 | 2024-09-09 11:05AM EDT | 2025-04-17 | 46.60 | 51.45 | 51.80 | 0.00 | - | 1 | 5 | 47.85% |
| AMZN250620C00135000 | 2024-09-06 12:21PM EDT | 2025-06-20 | 52.35 | 52.30 | 54.10 | +5.79 | +12.44% | 4 | 2,851 | 47.66% |
| AMZN250815C00135000 | 2024-09-10 1:58PM EDT | 2025-08-15 | 55.51 | 55.05 | 56.40 | +4.61 | +9.06% | 1 | 12 | 48.39% |
| AMZN250919C00135000 | 2024-09-10 3:36PM EDT | 2025-09-19 | 55.80 | 54.85 | 56.30 | +4.53 | +8.84% | 2 | 101 | 45.87% |
| AMZN251219C00135000 | 2024-09-10 1:17PM EDT | 2025-12-19 | 58.85 | 57.85 | 58.85 | +1.65 | +2.88% | 1 | 799 | 45.58% |
| AMZN260116C00135000 | 2024-09-10 3:52PM EDT | 2026-01-16 | 59.15 | 58.60 | 59.55 | +4.25 | +7.74% | 28 | 990 | 45.43% |
| AMZN260618C00135000 | 2024-09-10 2:37PM EDT | 2026-06-18 | 62.90 | 62.75 | 63.45 | +4.90 | +8.45% | 3 | 175 | 45.26% |
| AMZN261218C00135000 | 2024-08-27 9:58AM EDT | 2026-12-18 | 62.27 | 66.70 | 67.55 | 0.00 | - | 1 | 406 | 45.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00135000 | 2024-09-10 11:13AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,571 | 103.13% |
| AMZN240920P00135000 | 2024-09-10 3:22PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 144 | 13,217 | 66.41% |
| AMZN240927P00135000 | 2024-09-10 1:33PM EDT | 2024-09-27 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 400 | 333 | 55.66% |
| AMZN241004P00135000 | 2024-09-10 3:51PM EDT | 2024-10-04 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 104 | 190 | 51.95% |
| AMZN241011P00135000 | 2024-09-10 2:36PM EDT | 2024-10-11 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 26 | 57 | 47.75% |
| AMZN241018P00135000 | 2024-09-10 3:53PM EDT | 2024-10-18 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 102 | 2,714 | 45.65% |
| AMZN241025P00135000 | 2024-09-10 2:59PM EDT | 2024-10-25 | 0.35 | 0.20 | 0.40 | -0.01 | -2.78% | 2 | 1 | 46.19% |
| AMZN241115P00135000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 0.79 | 0.77 | 0.80 | -0.16 | -16.84% | 55 | 5,683 | 43.95% |
| AMZN241220P00135000 | 2024-09-10 2:07PM EDT | 2024-12-20 | 1.20 | 1.22 | 1.27 | -0.74 | -38.14% | 30 | 2,919 | 39.62% |
| AMZN250117P00135000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 1.64 | 1.61 | 1.65 | -0.37 | -18.41% | 1,022 | 10,261 | 37.54% |
| AMZN250221P00135000 | 2024-09-10 3:56PM EDT | 2025-02-21 | 2.35 | 2.28 | 2.38 | -0.37 | -13.60% | 179 | 1,310 | 36.98% |
| AMZN250321P00135000 | 2024-09-06 12:44PM EDT | 2025-03-21 | 3.60 | 2.56 | 2.66 | 0.00 | - | 48 | 4,506 | 35.36% |
| AMZN250417P00135000 | 2024-09-06 1:39PM EDT | 2025-04-17 | 3.80 | 2.71 | 2.92 | 0.00 | - | 50 | 1,543 | 34.10% |
| AMZN250620P00135000 | 2024-09-06 12:12PM EDT | 2025-06-20 | 4.95 | 3.75 | 3.95 | 0.00 | - | 1 | 6,409 | 33.22% |
| AMZN250815P00135000 | 2024-09-05 10:09AM EDT | 2025-08-15 | 4.81 | 4.55 | 4.95 | 0.00 | - | 1 | 923 | 32.97% |
| AMZN250919P00135000 | 2024-09-09 12:09PM EDT | 2025-09-19 | 5.75 | 5.15 | 5.35 | 0.00 | - | 300 | 2,190 | 32.34% |
| AMZN251219P00135000 | 2024-09-06 3:05PM EDT | 2025-12-19 | 8.00 | 6.35 | 6.90 | 0.00 | - | 1 | 3,932 | 32.17% |
| AMZN260116P00135000 | 2024-09-09 3:50PM EDT | 2026-01-16 | 7.55 | 6.85 | 7.15 | 0.00 | - | 35 | 5,231 | 31.72% |
| AMZN260618P00135000 | 2024-09-03 2:42PM EDT | 2026-06-18 | 8.90 | 8.70 | 9.10 | 0.00 | - | 31 | 3,255 | 30.86% |
| AMZN261218P00135000 | 2024-09-10 11:09AM EDT | 2026-12-18 | 11.10 | 10.65 | 11.10 | -0.40 | -3.48% | 1 | 2,952 | 29.97% |
