Marchés français ouverture 3 h 2 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,75-4,18 (-2,22 %)
À la clôture : 04:00PM EDT
184,42 +0,67 (+0,36 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240719C002700002024-07-03 11:23AM EDT2024-07-190.010.000.010.00-42,304231.25%
AMZN240726C002700002024-07-17 2:57PM EDT2024-07-260.010.000.010.00-66476481.25%
AMZN240802C002700002024-07-18 2:57PM EDT2024-08-020.080.000.08+0.05+166.67%183871.48%
AMZN240809C002700002024-07-18 1:23PM EDT2024-08-090.050.010.05-0.06-54.55%274257.42%
AMZN240816C002700002024-07-18 10:20AM EDT2024-08-160.050.030.060.00-551152.15%
AMZN240823C002700002024-07-17 3:31PM EDT2024-08-230.130.020.110.00-131051.86%
AMZN240830C002700002024-07-17 12:14PM EDT2024-08-300.130.030.12+0.13--4347.95%
AMZN240920C002700002024-07-18 10:48AM EDT2024-09-200.150.130.15-0.05-25.00%444640.48%
AMZN241018C002700002024-07-18 3:59PM EDT2024-10-180.240.230.27-0.09-27.27%401,26736.62%
AMZN241115C002700002024-07-18 3:51PM EDT2024-11-150.600.560.62-0.19-24.05%1912736.69%
AMZN241220C002700002024-07-18 3:34PM EDT2024-12-200.870.820.94-0.27-23.68%161,63934.90%
AMZN250117C002700002024-07-18 3:04PM EDT2025-01-171.151.091.18-0.31-21.23%6981,65933.62%
AMZN250321C002700002024-07-18 2:01PM EDT2025-03-212.202.032.30-1.05-32.31%649633.73%
AMZN250620C002700002024-07-18 12:21PM EDT2025-06-203.853.554.60-0.75-16.30%1662,41434.85%
AMZN250919C002700002024-07-18 11:23AM EDT2025-09-196.055.106.25-0.75-11.03%420834.09%
AMZN251219C002700002024-07-18 11:33AM EDT2025-12-198.378.2511.00-2.43-22.50%1279938.07%
AMZN260116C002700002024-07-18 1:47PM EDT2026-01-169.197.9010.05-0.76-7.64%281,37735.79%
AMZN260618C002700002024-07-18 3:59PM EDT2026-06-1813.1212.9515.50-0.95-6.75%451,82937.92%
AMZN261218C002700002024-07-18 3:46PM EDT2026-12-1817.9517.5020.00-1.30-6.75%9072838.05%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240920P002700002024-07-09 2:29PM EDT2024-09-2069.9584.0088.850.00-2068.25%
AMZN241115P002700002024-07-18 3:34PM EDT2024-11-1586.5284.0088.70+10.08+13.19%2249.12%
AMZN250117P002700002024-04-04 11:36AM EDT2025-01-1785.3983.2084.300.00-500.00%
AMZN250620P002700002024-06-12 11:41AM EDT2025-06-2081.7074.3076.950.00-2000.00%
AMZN260116P002700002024-07-09 1:36PM EDT2026-01-1672.2184.0089.000.00-5323.76%
AMZN260618P002700002024-04-15 1:44PM EDT2026-06-1887.1283.2084.900.00-100.00%
AMZN261218P002700002024-07-02 11:30AM EDT2026-12-1876.6086.7590.500.00-1621.12%