La bourse ferme dans 4 h 6 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
182,02-0,13 (-0,07 %)
À la clôture : 04:00PM EDT
181,27 -0,75 (-0,41 %)
Avant Bourse : 07:24AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:220.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C002200002024-05-23 10:53AM EDT2024-05-310.010.000.000.00-82,93450.00%
AMZN240607C002200002024-05-29 10:55AM EDT2024-06-070.010.000.000.00-11,45525.00%
AMZN240614C002200002024-05-23 11:38AM EDT2024-06-140.030.000.000.00-1512425.00%
AMZN240621C002200002024-05-29 3:47PM EDT2024-06-210.040.000.000.00-2444,28012.50%
AMZN240628C002200002024-05-29 2:05PM EDT2024-06-280.050.000.000.00-143312.50%
AMZN240705C002200002024-05-24 2:39PM EDT2024-07-050.150.000.000.00-101312.50%
AMZN240719C002200002024-05-29 3:33PM EDT2024-07-190.190.000.000.00-692,53612.50%
AMZN240816C002200002024-05-29 3:54PM EDT2024-08-161.160.000.000.00-4442,7746.25%
AMZN240920C002200002024-05-29 3:59PM EDT2024-09-201.950.000.000.00-3633,9946.25%
AMZN241018C002200002024-05-29 2:27PM EDT2024-10-182.840.000.000.00-183,0296.25%
AMZN241115C002200002024-05-29 1:35PM EDT2024-11-154.550.000.000.00-446116.25%
AMZN241220C002200002024-05-29 2:53PM EDT2024-12-205.600.000.000.00-292,1976.25%
AMZN250117C002200002024-05-29 3:47PM EDT2025-01-176.300.000.000.00-1,04913,9486.25%
AMZN250321C002200002024-05-29 3:26PM EDT2025-03-219.400.000.000.00-471,5003.13%
AMZN250620C002200002024-05-29 3:25PM EDT2025-06-2013.200.000.000.00-103,2393.13%
AMZN250919C002200002024-05-28 3:25PM EDT2025-09-1916.450.000.000.00-12013.13%
AMZN251219C002200002024-05-29 10:14AM EDT2025-12-1920.660.000.000.00-15863.13%
AMZN260116C002200002024-05-29 9:30AM EDT2026-01-1620.650.000.000.00-22,1103.13%
AMZN260618C002200002024-05-28 1:28PM EDT2026-06-1825.700.000.000.00-42,2373.13%
AMZN261218C002200002024-05-29 3:46PM EDT2026-12-1831.560.000.000.00-94173.13%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P002200002024-05-29 11:23AM EDT2024-05-3136.400.000.000.00-8040.00%
AMZN240607P002200002024-05-07 2:31PM EDT2024-06-0732.250.000.000.00-6000.00%
AMZN240621P002200002024-05-16 9:59AM EDT2024-06-2133.200.000.000.00-200.00%
AMZN240719P002200002024-05-15 12:24PM EDT2024-07-1934.800.000.000.00-300.00%
AMZN240816P002200002024-05-29 9:33AM EDT2024-08-1637.700.000.000.00-10550.00%
AMZN240920P002200002024-05-24 3:44PM EDT2024-09-2039.450.000.000.00-1100.00%
AMZN241018P002200002024-05-29 3:31PM EDT2024-10-1837.610.000.000.00-1220.00%
AMZN241115P002200002024-05-10 10:05AM EDT2024-11-1533.020.000.000.00-1380.00%
AMZN241220P002200002024-05-24 11:44AM EDT2024-12-2038.660.000.000.00-2390.00%
AMZN250117P002200002024-05-24 12:33PM EDT2025-01-1739.090.000.000.00-82430.00%
AMZN250321P002200002024-05-22 12:38PM EDT2025-03-2139.100.000.000.00-12150.00%
AMZN250620P002200002024-05-24 2:32PM EDT2025-06-2041.990.000.000.00-102670.00%
AMZN250919P002200002024-05-06 11:39AM EDT2025-09-1940.930.000.000.00-2110.00%
AMZN251219P002200002024-05-15 1:54PM EDT2025-12-1943.000.000.000.00-1120.00%
AMZN260116P002200002024-05-15 1:54PM EDT2026-01-1643.350.000.000.00-1420.00%
AMZN260618P002200002024-05-24 3:31PM EDT2026-06-1848.420.000.000.00-1503370.00%
AMZN261218P002200002024-05-21 9:57AM EDT2026-12-1849.560.000.000.00-1460.00%