La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
41 956,82 -68,37 (-0,16 %) EUR/USD
1,1163 -0,0002 (-0,02 %) Gold future
2 644,80 +30,20 (+1,16 %) Bitcoin EUR
56 131,14 -1 009,45 (-1,77 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Prix d’exercice:230.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00230000 | 2024-09-18 1:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,220 | 125.00% |
| AMZN240927C00230000 | 2024-09-20 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 982 | 46.88% |
| AMZN241004C00230000 | 2024-09-17 11:04AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 33.99% |
| AMZN241011C00230000 | 2024-09-19 3:31PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 31.45% |
| AMZN241018C00230000 | 2024-09-20 1:11PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 250 | 3,579 | 27.34% |
| AMZN241025C00230000 | 2024-09-20 11:09AM EDT | 2024-10-25 | 0.09 | 0.05 | 0.14 | +0.02 | +28.57% | 20 | 70 | 29.98% |
| AMZN241115C00230000 | 2024-09-20 1:39PM EDT | 2024-11-15 | 0.66 | 0.61 | 0.63 | -0.02 | -2.94% | 70 | 2,663 | 31.21% |
| AMZN241220C00230000 | 2024-09-20 1:12PM EDT | 2024-12-20 | 1.45 | 1.32 | 1.37 | +0.02 | +1.40% | 82 | 3,286 | 29.53% |
| AMZN250117C00230000 | 2024-09-20 2:07PM EDT | 2025-01-17 | 2.03 | 2.01 | 2.06 | -0.13 | -6.02% | 144 | 7,256 | 28.98% |
| AMZN250221C00230000 | 2024-09-20 11:52AM EDT | 2025-02-21 | 3.79 | 3.80 | 3.85 | -0.21 | -5.25% | 13 | 663 | 31.28% |
| AMZN250321C00230000 | 2024-09-20 1:06PM EDT | 2025-03-21 | 4.95 | 4.60 | 4.70 | +0.10 | +2.06% | 7 | 2,817 | 31.00% |
| AMZN250417C00230000 | 2024-09-20 1:25PM EDT | 2025-04-17 | 5.75 | 5.45 | 5.55 | +0.15 | +2.68% | 22 | 186 | 30.90% |
| AMZN250620C00230000 | 2024-09-19 1:43PM EDT | 2025-06-20 | 8.42 | 8.20 | 8.35 | 0.00 | - | 50 | 1,554 | 32.27% |
| AMZN250815C00230000 | 2024-09-19 2:06PM EDT | 2025-08-15 | 10.92 | 10.55 | 10.95 | 0.00 | - | 4 | 152 | 33.51% |
| AMZN250919C00230000 | 2024-09-20 1:09PM EDT | 2025-09-19 | 12.10 | 11.55 | 11.90 | +0.10 | +0.83% | 1 | 518 | 33.24% |
| AMZN251219C00230000 | 2024-09-19 12:32PM EDT | 2025-12-19 | 14.70 | 15.05 | 15.30 | -0.70 | -4.55% | 12 | 694 | 34.05% |
| AMZN260116C00230000 | 2024-09-20 1:06PM EDT | 2026-01-16 | 16.20 | 15.65 | 16.20 | +0.19 | +1.19% | 251 | 1,055 | 34.14% |
| AMZN260618C00230000 | 2024-09-19 9:35AM EDT | 2026-06-18 | 21.83 | 21.05 | 21.60 | 0.00 | - | 4 | 760 | 35.32% |
| AMZN261218C00230000 | 2024-09-20 1:56PM EDT | 2026-12-18 | 27.28 | 26.95 | 27.60 | -0.16 | -0.58% | 80 | 490 | 36.48% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00230000 | 2024-09-19 11:50AM EDT | 2024-09-20 | 41.00 | 40.40 | 40.95 | 0.00 | - | 12 | 0 | 125.00% |
| AMZN241004P00230000 | 2024-09-19 3:37PM EDT | 2024-10-04 | 40.54 | 40.15 | 40.75 | 0.00 | - | 1 | 0 | 42.97% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 2024-10-18 | 54.10 | 40.40 | 40.85 | 0.00 | - | 1 | 0 | 34.82% |
| AMZN241115P00230000 | 2024-09-17 3:18PM EDT | 2024-11-15 | 42.96 | 40.20 | 40.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00230000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 42.56 | 40.20 | 40.95 | 0.00 | - | 2 | 1 | 21.07% |
| AMZN250117P00230000 | 2024-09-20 11:33AM EDT | 2025-01-17 | 41.93 | 40.40 | 40.90 | +0.10 | +0.24% | 6 | 13 | 17.87% |
| AMZN250221P00230000 | 2024-09-13 2:26PM EDT | 2025-02-21 | 43.70 | 41.00 | 41.60 | 0.00 | - | 12 | 13 | 20.70% |
| AMZN250321P00230000 | 2024-09-20 9:34AM EDT | 2025-03-21 | 40.75 | 41.55 | 42.25 | -2.20 | -5.12% | 4 | 47 | 21.80% |
| AMZN250417P00230000 | 2024-09-20 9:57AM EDT | 2025-04-17 | 42.00 | 41.75 | 42.25 | -1.15 | -2.67% | 1 | 2 | 20.36% |
| AMZN250620P00230000 | 2024-09-12 1:34PM EDT | 2025-06-20 | 46.78 | 43.05 | 43.45 | 0.00 | - | 3 | 208 | 21.09% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 2025-08-15 | 59.71 | 44.30 | 45.00 | 0.00 | - | 1 | 2 | 22.42% |
| AMZN250919P00230000 | 2024-09-19 2:05PM EDT | 2025-09-19 | 44.87 | 44.65 | 45.15 | 0.00 | - | 2 | 293 | 21.59% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 2025-12-19 | 54.65 | 47.20 | 50.90 | 0.00 | - | 40 | 376 | 27.59% |
| AMZN260116P00230000 | 2024-09-12 11:27AM EDT | 2026-01-16 | 46.25 | 46.50 | 47.05 | -4.75 | -9.31% | 15 | 187 | 21.60% |
| AMZN260618P00230000 | 2024-09-11 3:00PM EDT | 2026-06-18 | 54.38 | 49.10 | 50.10 | 0.00 | - | 1 | 45 | 22.45% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 2026-12-18 | 57.39 | 51.90 | 52.70 | 0.00 | - | 14 | 265 | 22.35% |
