Marchés français ouverture 3 h 16 min
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
35 828,54 -753,22 (-2,06 %) EUR/USD
1,1127 -0,0007 (-0,07 %) HANG SENG
17 684,51 +262,39 (+1,51 %) Bitcoin EUR
52 231,61 -326,88 (-0,62 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00245000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,551 | 87.50% |
| AMZN240927C00245000 | 2024-09-12 10:04AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 591 | 51.56% |
| AMZN241004C00245000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 20 | 46.09% |
| AMZN241018C00245000 | 2024-09-16 2:43PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 3,695 | 34.77% |
| AMZN241115C00245000 | 2024-09-13 12:07PM EDT | 2024-11-15 | 0.32 | 0.22 | 0.25 | 0.00 | - | 10 | 1,754 | 34.62% |
| AMZN241220C00245000 | 2024-09-13 10:55AM EDT | 2024-12-20 | 0.71 | 0.54 | 0.57 | 0.00 | - | 12 | 2,176 | 31.71% |
| AMZN250117C00245000 | 2024-09-16 11:00AM EDT | 2025-01-17 | 0.86 | 0.85 | 0.90 | -0.14 | -14.00% | 4 | 2,240 | 30.54% |
| AMZN250221C00245000 | 2024-09-16 9:52AM EDT | 2025-02-21 | 1.99 | 1.83 | 1.90 | -0.22 | -9.95% | 1 | 53 | 32.09% |
| AMZN250321C00245000 | 2024-09-13 10:12AM EDT | 2025-03-21 | 2.83 | 2.28 | 2.43 | 0.00 | - | 13 | 727 | 31.60% |
| AMZN250417C00245000 | 2024-09-10 1:26PM EDT | 2025-04-17 | 2.61 | 2.68 | 3.70 | 0.00 | - | 1 | 13 | 33.45% |
| AMZN250620C00245000 | 2024-09-13 11:18AM EDT | 2025-06-20 | 5.40 | 4.75 | 4.95 | 0.00 | - | 14 | 3,581 | 32.29% |
| AMZN250815C00245000 | 2024-09-12 2:26PM EDT | 2025-08-15 | 7.42 | 6.65 | 7.30 | 0.00 | - | 1 | 561 | 33.97% |
| AMZN250919C00245000 | 2024-09-12 3:55PM EDT | 2025-09-19 | 8.35 | 7.50 | 7.75 | 0.00 | - | 4 | 788 | 33.08% |
| AMZN251219C00245000 | 2024-09-16 3:51PM EDT | 2025-12-19 | 10.60 | 10.30 | 10.90 | +2.55 | +31.68% | 13 | 268 | 34.20% |
| AMZN260116C00245000 | 2024-09-13 9:43AM EDT | 2026-01-16 | 12.35 | 10.90 | 11.30 | 0.00 | - | 2 | 526 | 33.75% |
| AMZN260618C00245000 | 2024-09-11 10:03AM EDT | 2026-06-18 | 14.10 | 15.00 | 16.40 | 0.00 | - | 1 | 218 | 35.21% |
| AMZN261218C00245000 | 2024-09-12 2:59PM EDT | 2026-12-18 | 22.74 | 20.45 | 22.40 | 0.00 | - | 4 | 356 | 36.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 2024-09-20 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00245000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 69.28 | 58.85 | 60.50 | 0.00 | - | - | 0 | 87.06% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-07-29 3:24PM EDT | 2025-01-17 | 61.77 | 73.80 | 75.00 | 0.00 | - | 1 | 0 | 75.01% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 2025-03-21 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 51.18% |
| AMZN250620P00245000 | 2024-07-30 12:43PM EDT | 2025-06-20 | 65.02 | 71.25 | 74.00 | 0.00 | - | 2 | 0 | 49.32% |
| AMZN250815P00245000 | 2024-09-13 9:40AM EDT | 2025-08-15 | 58.75 | 58.95 | 62.10 | 0.00 | - | - | 6 | 22.44% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 2025-09-19 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 42.87% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 16.07% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 71.68 | 60.40 | 63.75 | 0.00 | - | 2 | 41 | 22.06% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 2026-06-18 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 35.68% |
| AMZN261218P00245000 | 2024-09-10 3:15PM EDT | 2026-12-18 | 70.10 | 64.60 | 67.75 | 0.00 | - | 2 | 22 | 22.05% |
