La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 209,02 +217,52 (+0,44 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00180000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.51 | 0.49 | 0.52 | -1.69 | -76.82% | 18,959 | 13,516 | 34.42% |
| AMZN240920C00180000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 1.32 | 1.30 | 1.34 | -2.08 | -61.18% | 6,651 | 29,748 | 32.95% |
| AMZN240927C00180000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 2.06 | 2.00 | 2.09 | -2.04 | -49.76% | 991 | 2,993 | 32.46% |
| AMZN241004C00180000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 2.74 | 2.66 | 2.80 | -2.16 | -44.08% | 1,314 | 3,987 | 32.40% |
| AMZN241011C00180000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 3.40 | 3.20 | 3.45 | -2.00 | -37.04% | 643 | 259 | 32.36% |
| AMZN241018C00180000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 3.95 | 3.90 | 4.00 | -2.30 | -36.80% | 4,095 | 23,241 | 32.09% |
| AMZN241115C00180000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 7.90 | 7.80 | 7.95 | -2.60 | -24.76% | 491 | 9,760 | 38.62% |
| AMZN241220C00180000 | 2024-09-06 3:58PM EDT | 2024-12-20 | 9.88 | 9.75 | 9.85 | -2.40 | -19.54% | 790 | 10,752 | 36.75% |
| AMZN250117C00180000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 11.20 | 11.10 | 11.25 | -2.85 | -20.28% | 1,354 | 28,328 | 36.05% |
| AMZN250221C00180000 | 2024-09-06 3:31PM EDT | 2025-02-21 | 14.20 | 13.65 | 13.85 | -2.55 | -15.22% | 145 | 1,557 | 37.70% |
| AMZN250321C00180000 | 2024-09-06 3:54PM EDT | 2025-03-21 | 15.00 | 14.70 | 15.00 | -2.95 | -16.43% | 79 | 4,977 | 37.19% |
| AMZN250417C00180000 | 2024-09-06 3:57PM EDT | 2025-04-17 | 15.85 | 15.65 | 16.10 | -3.30 | -17.23% | 76 | 196 | 36.92% |
| AMZN250620C00180000 | 2024-09-06 3:23PM EDT | 2025-06-20 | 19.00 | 18.85 | 19.10 | -3.10 | -14.03% | 19 | 7,013 | 37.48% |
| AMZN250815C00180000 | 2024-09-06 2:27PM EDT | 2025-08-15 | 21.92 | 21.05 | 21.85 | -2.58 | -10.53% | 2 | 202 | 38.43% |
| AMZN250919C00180000 | 2024-09-05 1:06PM EDT | 2025-09-19 | 23.50 | 22.30 | 23.20 | -1.85 | -7.30% | 2 | 980 | 38.55% |
| AMZN251219C00180000 | 2024-09-06 2:19PM EDT | 2025-12-19 | 26.32 | 25.65 | 26.50 | -3.52 | -11.80% | 2 | 3,019 | 38.88% |
| AMZN260116C00180000 | 2024-09-06 3:57PM EDT | 2026-01-16 | 26.90 | 26.60 | 27.15 | -3.30 | -10.93% | 66 | 7,946 | 38.59% |
| AMZN260618C00180000 | 2024-09-06 3:50PM EDT | 2026-06-18 | 32.20 | 30.75 | 32.85 | -3.40 | -9.55% | 7 | 2,703 | 40.05% |
| AMZN261218C00180000 | 2024-09-06 3:12PM EDT | 2026-12-18 | 37.80 | 36.05 | 38.15 | -3.35 | -8.14% | 55 | 3,247 | 40.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00180000 | 2024-09-06 3:52PM EDT | 2024-09-13 | 8.52 | 8.85 | 9.15 | +4.27 | +100.47% | 841 | 1,707 | 34.82% |
| AMZN240920P00180000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 9.55 | 9.50 | 9.70 | +4.25 | +80.19% | 1,592 | 24,556 | 30.30% |
| AMZN240927P00180000 | 2024-09-06 3:42PM EDT | 2024-09-27 | 10.00 | 9.85 | 10.30 | +3.95 | +65.29% | 118 | 911 | 29.40% |
| AMZN241004P00180000 | 2024-09-06 3:51PM EDT | 2024-10-04 | 10.30 | 10.55 | 11.40 | +3.80 | +58.46% | 382 | 374 | 32.35% |
| AMZN241011P00180000 | 2024-09-06 3:26PM EDT | 2024-10-11 | 11.13 | 10.90 | 11.20 | +4.14 | +59.23% | 191 | 17 | 27.72% |
| AMZN241018P00180000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 11.50 | 11.45 | 11.60 | +3.82 | +49.74% | 334 | 6,537 | 27.24% |
| AMZN241115P00180000 | 2024-09-06 3:51PM EDT | 2024-11-15 | 14.25 | 14.60 | 14.80 | +3.15 | +28.38% | 179 | 4,924 | 32.54% |
| AMZN241220P00180000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 15.40 | 15.80 | 16.00 | +3.20 | +26.23% | 84 | 4,093 | 29.90% |
| AMZN250117P00180000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 16.65 | 16.65 | 16.80 | +3.25 | +24.25% | 257 | 21,512 | 28.53% |
| AMZN250221P00180000 | 2024-09-05 2:47PM EDT | 2025-02-21 | 14.80 | 18.40 | 18.65 | 0.00 | - | 52 | 533 | 29.43% |
| AMZN250321P00180000 | 2024-09-05 2:51PM EDT | 2025-03-21 | 16.08 | 19.00 | 19.35 | +0.73 | +4.76% | 1 | 11,645 | 28.65% |
| AMZN250417P00180000 | 2024-09-06 2:44PM EDT | 2025-04-17 | 19.45 | 19.45 | 20.10 | +2.92 | +17.66% | 9 | 118 | 28.27% |
| AMZN250620P00180000 | 2024-09-06 2:55PM EDT | 2025-06-20 | 21.33 | 21.40 | 21.85 | +3.03 | +16.56% | 1 | 6,304 | 27.82% |
| AMZN250815P00180000 | 2024-09-05 2:50PM EDT | 2025-08-15 | 19.65 | 22.35 | 24.40 | 0.00 | - | 5 | 193 | 29.30% |
| AMZN250919P00180000 | 2024-09-06 2:52PM EDT | 2025-09-19 | 23.65 | 23.60 | 24.30 | +2.80 | +13.43% | 1 | 857 | 27.76% |
| AMZN251219P00180000 | 2024-09-04 2:19PM EDT | 2025-12-19 | 24.45 | 25.40 | 26.25 | 0.00 | - | 122 | 1,070 | 27.44% |
| AMZN260116P00180000 | 2024-09-06 2:34PM EDT | 2026-01-16 | 25.90 | 25.75 | 26.45 | +3.09 | +13.55% | 13 | 6,553 | 26.91% |
| AMZN260618P00180000 | 2024-09-05 11:12AM EDT | 2026-06-18 | 25.82 | 28.05 | 29.60 | 0.00 | - | 10 | 2,113 | 26.98% |
| AMZN261218P00180000 | 2024-09-06 12:29PM EDT | 2026-12-18 | 31.40 | 31.20 | 32.10 | +2.70 | +9.41% | 6 | 5,160 | 26.26% |
