Marchés français ouverture 2 h 47 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:280.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240719C002800002024-07-17 11:32AM EDT2024-07-190.010.000.010.00-1,2281,816250.00%
AMZN240816C002800002024-07-18 3:26PM EDT2024-08-160.030.020.04-0.01-25.00%43,56954.30%
AMZN240920C002800002024-07-18 11:34AM EDT2024-09-200.100.070.11-0.05-33.33%4195541.99%
AMZN241018C002800002024-07-18 1:52PM EDT2024-10-180.150.150.19-0.06-28.57%2232,85137.60%
AMZN241115C002800002024-07-18 3:56PM EDT2024-11-150.420.400.43-0.14-25.00%211,86937.09%
AMZN241220C002800002024-07-18 3:51PM EDT2024-12-200.630.620.69-0.18-22.22%461,29635.34%
AMZN250117C002800002024-07-18 3:59PM EDT2025-01-170.850.750.85-0.21-19.81%4062,28133.79%
AMZN250321C002800002024-07-18 3:21PM EDT2025-03-211.651.651.74-0.40-19.51%16595133.72%
AMZN250620C002800002024-07-18 3:55PM EDT2025-06-203.272.903.30-0.40-10.90%371,49233.67%
AMZN250919C002800002024-07-18 12:18PM EDT2025-09-194.804.955.15-0.92-16.08%1325733.91%
AMZN251219C002800002024-07-17 3:54PM EDT2025-12-198.157.007.250.00-72,34334.37%
AMZN260116C002800002024-07-18 3:56PM EDT2026-01-167.757.358.70-0.68-8.07%801,45935.67%
AMZN260618C002800002024-07-18 3:59PM EDT2026-06-1811.4211.2513.60-0.85-6.93%902,48937.48%
AMZN261218C002800002024-07-18 3:57PM EDT2026-12-1815.7515.6017.50-1.75-10.00%2322,34037.23%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240719P002800002024-06-25 3:49PM EDT2024-07-1993.4594.0098.800.00--0349.22%
AMZN240816P002800002024-06-14 11:41AM EDT2024-08-1697.4185.0086.250.00-200.00%
AMZN240920P002800002024-06-24 12:38PM EDT2024-09-2092.1794.0098.850.00--072.71%
AMZN241115P002800002024-07-18 3:34PM EDT2024-11-1596.5494.0098.80+9.48+10.89%2052.87%
AMZN241220P002800002024-06-10 3:44PM EDT2024-12-2093.1579.7580.550.00--00.00%
AMZN250117P002800002024-07-12 12:37PM EDT2025-01-1785.2294.0098.800.00-1042.83%
AMZN250620P002800002024-05-06 10:59AM EDT2025-06-2093.4798.0599.350.00-20033.19%
AMZN250919P002800002024-07-02 9:54AM EDT2025-09-1983.6394.0099.000.00-10028.58%
AMZN251219P002800002024-06-25 11:16AM EDT2025-12-1991.5394.0099.000.00--025.97%
AMZN260116P002800002024-07-12 2:22PM EDT2026-01-1684.7794.0099.000.00-3325.30%
AMZN260618P002800002024-06-24 10:40AM EDT2026-06-1890.9594.0099.000.00--022.39%
AMZN261218P002800002024-07-17 11:20AM EDT2026-12-1894.0094.5099.500.00-24720.83%