La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0661 -0,0011 (-0,11 %) Gold future
2 297,70 -5,20 (-0,23 %) Bitcoin EUR
56 084,84 -3 753,75 (-6,27 %)
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 :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-26 1:19PM EDT | 75.00 | 105.60 | 98.80 | 103.00 | 0.00 | - | 1 | 8 | 225.39% |
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 80.00 | 96.45 | 93.80 | 98.20 | 0.00 | - | 117 | 117 | 214.36% |
| AMZN240517C00085000 | 2024-04-30 11:47AM EDT | 85.00 | 93.95 | 88.80 | 93.50 | -1.00 | -1.05% | 3 | 11 | 205.32% |
| AMZN240517C00090000 | 2024-04-30 3:53PM EDT | 90.00 | 88.20 | 83.80 | 88.20 | +3.68 | +4.35% | 2 | 22 | 185.69% |
| AMZN240517C00095000 | 2024-04-26 12:01PM EDT | 95.00 | 84.57 | 78.80 | 83.20 | 0.00 | - | 2 | 41 | 172.51% |
| AMZN240517C00100000 | 2024-04-30 1:46PM EDT | 100.00 | 79.70 | 73.85 | 78.40 | -0.55 | -0.69% | 5 | 491 | 164.01% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 71.94 | 68.85 | 73.20 | 0.00 | - | 1 | 146 | 148.83% |
| AMZN240517C00110000 | 2024-04-29 3:16PM EDT | 110.00 | 70.60 | 63.75 | 68.20 | 0.00 | - | 1 | 577 | 135.84% |
| AMZN240517C00115000 | 2024-04-30 10:47AM EDT | 115.00 | 66.45 | 58.80 | 63.40 | +0.08 | +0.12% | 1 | 123 | 128.27% |
| AMZN240517C00120000 | 2024-04-30 10:12AM EDT | 120.00 | 61.50 | 53.80 | 58.40 | +1.76 | +2.95% | 1 | 277 | 117.48% |
| AMZN240517C00125000 | 2024-04-30 11:41AM EDT | 125.00 | 54.55 | 48.80 | 53.50 | -0.54 | -0.98% | 2 | 491 | 108.15% |
| AMZN240517C00130000 | 2024-04-30 3:41PM EDT | 130.00 | 49.90 | 44.00 | 48.50 | -0.88 | -1.73% | 6 | 797 | 100.00% |
| AMZN240517C00135000 | 2024-04-30 3:34PM EDT | 135.00 | 45.04 | 38.80 | 43.50 | -0.41 | -0.90% | 7 | 459 | 88.04% |
| AMZN240517C00140000 | 2024-04-30 1:46PM EDT | 140.00 | 40.00 | 34.30 | 38.50 | -1.51 | -3.64% | 53 | 1,575 | 82.54% |
| AMZN240517C00145000 | 2024-04-30 3:32PM EDT | 145.00 | 32.60 | 29.25 | 34.00 | -3.92 | -10.73% | 23 | 2,427 | 75.93% |
| AMZN240517C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 27.50 | 24.80 | 29.30 | -4.35 | -13.66% | 167 | 4,886 | 71.09% |
| AMZN240517C00152500 | 2024-04-30 3:34PM EDT | 152.50 | 28.00 | 22.50 | 27.00 | -0.35 | -1.23% | 84 | 217 | 68.09% |
| AMZN240517C00155000 | 2024-04-30 2:19PM EDT | 155.00 | 22.94 | 20.50 | 25.00 | -4.66 | -16.88% | 161 | 2,920 | 67.85% |
| AMZN240517C00157500 | 2024-04-30 3:29PM EDT | 157.50 | 23.50 | 18.50 | 22.95 | -1.80 | -7.11% | 92 | 298 | 66.65% |
| AMZN240517C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.70 | 16.35 | 21.00 | -4.30 | -18.70% | 479 | 13,093 | 64.70% |
| AMZN240517C00162500 | 2024-04-30 3:46PM EDT | 162.50 | 17.52 | 14.60 | 19.00 | -3.03 | -14.74% | 296 | 478 | 63.65% |
| AMZN240517C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 15.10 | 12.80 | 17.50 | -3.77 | -19.98% | 946 | 13,924 | 63.66% |
| AMZN240517C00167500 | 2024-04-30 3:58PM EDT | 167.50 | 14.00 | 12.65 | 15.60 | -2.80 | -16.67% | 117 | 315 | 67.40% |
| AMZN240517C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 11.68 | 11.10 | 14.00 | -3.37 | -22.39% | 2,122 | 14,080 | 66.37% |
| AMZN240517C00172500 | 2024-04-30 3:58PM EDT | 172.50 | 10.77 | 8.35 | 12.50 | -2.63 | -19.63% | 388 | 540 | 61.01% |
| AMZN240517C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 9.07 | 8.95 | 10.75 | -2.73 | -23.14% | 3,592 | 20,886 | 65.43% |
| AMZN240517C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 7.95 | 7.00 | 10.00 | -2.35 | -22.82% | 726 | 5,497 | 63.97% |
| AMZN240517C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 6.80 | 6.50 | 7.50 | -2.18 | -24.28% | 9,726 | 22,821 | 60.82% |
| AMZN240517C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 6.00 | 3.95 | 6.95 | -1.70 | -22.08% | 3,243 | 2,035 | 56.51% |
| AMZN240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 5.20 | 4.55 | 6.40 | -1.40 | -21.21% | 7,947 | 26,630 | 62.41% |
| AMZN240517C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 4.40 | 3.50 | 5.80 | -1.20 | -21.43% | 1,188 | 1,604 | 61.83% |
| AMZN240517C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 3.63 | 3.40 | 4.30 | -1.07 | -22.77% | 16,145 | 43,185 | 60.73% |
| AMZN240517C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.82 | 1.50 | 3.85 | -1.10 | -28.06% | 4,917 | 1,771 | 55.63% |
| AMZN240517C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.39 | 2.05 | 2.62 | -0.86 | -26.46% | 8,062 | 25,888 | 56.71% |
| AMZN240517C00197500 | 2024-04-30 3:59PM EDT | 197.50 | 2.01 | 0.42 | 2.35 | -0.68 | -25.28% | 628 | 660 | 50.76% |
| AMZN240517C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.51 | 1.40 | 1.69 | -0.67 | -30.73% | 23,880 | 38,564 | 56.12% |
| AMZN240517C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.06 | 0.31 | 1.10 | -0.34 | -24.29% | 6,839 | 16,236 | 51.03% |
| AMZN240517C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.64 | 0.60 | 0.66 | -0.25 | -28.09% | 11,661 | 17,929 | 55.32% |
| AMZN240517C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.44 | 0.40 | 0.46 | -0.12 | -21.43% | 14,843 | 72,360 | 56.15% |
| AMZN240517C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.28 | 0.25 | 0.40 | -0.07 | -20.00% | 5,661 | 27,487 | 57.96% |
| AMZN240517C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.19 | 0.16 | 0.35 | -0.03 | -13.64% | 1,382 | 6,598 | 60.01% |
| AMZN240517C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.11 | 0.11 | 0.18 | -0.03 | -21.43% | 786 | 1,956 | 58.98% |
| AMZN240517C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 1,083 | 1,196 | 58.11% |
| AMZN240517C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.11 | 0.06 | 0.11 | +0.04 | +57.14% | 387 | 519 | 62.11% |
| AMZN240517C00245000 | 2024-04-30 3:56PM EDT | 245.00 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 402 | 1,627 | 62.89% |
| AMZN240517C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1,623 | 2,727 | 63.28% |
| AMZN240517C00255000 | 2024-04-30 3:05PM EDT | 255.00 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 145 | 9,354 | 68.75% |
| AMZN240517C00260000 | 2024-04-30 3:58PM EDT | 260.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 72 | 4,174 | 64.84% |
| AMZN240517C00265000 | 2024-04-30 2:56PM EDT | 265.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 50 | 617 | 73.05% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 5,942 | 132.81% |
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | 2 | 1,068 | 217.04% |
| AMZN240517P00085000 | 2024-04-29 1:53PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 750 | 110.94% |
| AMZN240517P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.53 | -0.01 | -50.00% | 501 | 280 | 147.66% |
| AMZN240517P00095000 | 2024-04-25 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 31 | 2,640 | 136.72% |
| AMZN240517P00100000 | 2024-04-30 12:28PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,260 | 87.50% |
| AMZN240517P00105000 | 2024-04-30 10:22AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 6,322 | 79.69% |
| AMZN240517P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 138 | 16,372 | 73.44% |
| AMZN240517P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.08 | 0.03 | 0.20 | +0.04 | +100.00% | 1,562 | 5,138 | 86.72% |
| AMZN240517P00120000 | 2024-04-30 2:28PM EDT | 120.00 | 0.07 | 0.03 | 0.58 | +0.02 | +40.00% | 41 | 2,921 | 91.41% |
| AMZN240517P00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 17 | 888 | 63.28% |
| AMZN240517P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.13 | 0.03 | 0.65 | +0.02 | +18.18% | 246 | 7,565 | 75.98% |
| AMZN240517P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.16 | 0.19 | 0.50 | 0.00 | - | 298 | 6,968 | 67.87% |
| AMZN240517P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.28 | 0.10 | 0.40 | +0.04 | +16.67% | 1,661 | 5,152 | 56.45% |
| AMZN240517P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.49 | 0.47 | 0.61 | +0.12 | +32.43% | 1,570 | 7,179 | 57.08% |
| AMZN240517P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.96 | 0.53 | 0.96 | +0.40 | +71.43% | 3,471 | 13,655 | 52.73% |
| AMZN240517P00152500 | 2024-04-30 3:57PM EDT | 152.50 | 1.03 | 0.95 | 1.71 | +0.28 | +37.33% | 2,074 | 825 | 57.03% |
| AMZN240517P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.44 | 1.38 | 1.52 | +0.51 | +54.84% | 9,691 | 16,017 | 53.69% |
| AMZN240517P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.85 | 0.15 | 2.51 | +0.66 | +55.46% | 5,976 | 1,434 | 59.91% |
| AMZN240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.40 | 1.80 | 2.90 | +0.90 | +60.00% | 7,601 | 21,051 | 52.84% |
| AMZN240517P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 3.13 | 1.11 | 5.20 | +1.15 | +58.08% | 2,536 | 728 | 54.27% |
| AMZN240517P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 3.85 | 3.60 | 4.00 | +1.50 | +63.83% | 5,304 | 11,742 | 53.35% |
| AMZN240517P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.65 | 3.85 | 6.50 | +1.67 | +56.04% | 2,543 | 671 | 57.01% |
| AMZN240517P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.75 | 3.60 | 6.00 | +2.11 | +57.97% | 4,936 | 18,494 | 55.66% |
| AMZN240517P00172500 | 2024-04-30 3:58PM EDT | 172.50 | 7.00 | 4.75 | 9.10 | +2.35 | +50.54% | 1,258 | 850 | 54.27% |
| AMZN240517P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.90 | 6.50 | 9.10 | +2.56 | +47.94% | 7,593 | 15,344 | 51.79% |
| AMZN240517P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 9.20 | 7.30 | 11.65 | +2.80 | +43.75% | 2,431 | 706 | 53.83% |
| AMZN240517P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 11.15 | 9.05 | 13.15 | +3.60 | +47.68% | 3,513 | 12,071 | 54.76% |
| AMZN240517P00182500 | 2024-04-30 3:53PM EDT | 182.50 | 11.40 | 10.00 | 14.00 | +2.60 | +29.55% | 975 | 567 | 63.72% |
| AMZN240517P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 16.00 | 12.60 | 16.25 | +5.55 | +53.11% | 3,728 | 13,384 | 54.93% |
| AMZN240517P00187500 | 2024-04-30 3:26PM EDT | 187.50 | 14.15 | 13.50 | 18.15 | +2.15 | +17.92% | 534 | 342 | 51.86% |
| AMZN240517P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 17.72 | 15.15 | 19.60 | +4.16 | +30.68% | 309 | 4,892 | 66.47% |
| AMZN240517P00192500 | 2024-04-30 1:22PM EDT | 192.50 | 17.60 | 17.00 | 21.30 | +2.82 | +19.08% | 147 | 8 | 64.98% |
| AMZN240517P00195000 | 2024-04-30 3:42PM EDT | 195.00 | 18.30 | 19.00 | 23.60 | +1.70 | +10.24% | 121 | 1,700 | 67.77% |
| AMZN240517P00197500 | 2024-04-30 10:12AM EDT | 197.50 | 20.15 | 21.15 | 25.30 | -7.14 | -26.16% | 2 | 2 | 64.99% |
| AMZN240517P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 24.00 | 23.50 | 27.80 | +2.00 | +9.09% | 179 | 522 | 68.92% |
| AMZN240517P00205000 | 2024-04-30 10:42AM EDT | 205.00 | 25.00 | 28.10 | 32.30 | -0.69 | -2.69% | 4 | 227 | 71.35% |
| AMZN240517P00210000 | 2024-04-30 3:39PM EDT | 210.00 | 31.45 | 32.50 | 37.20 | +0.95 | +3.11% | 4 | 195 | 77.08% |
| AMZN240517P00215000 | 2024-04-29 3:20PM EDT | 215.00 | 35.15 | 37.50 | 41.75 | 0.00 | - | 23 | 193 | 78.10% |
| AMZN240517P00220000 | 2024-04-29 3:38PM EDT | 220.00 | 39.90 | 42.00 | 46.70 | 0.00 | - | 10 | 14 | 83.37% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 225.00 | 48.76 | 47.00 | 51.70 | 0.00 | - | 11 | 0 | 89.04% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 230.00 | 52.35 | 52.00 | 56.70 | 0.00 | - | 31 | 0 | 94.46% |
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 235.00 | 60.29 | 57.00 | 61.65 | 0.00 | - | 10 | 0 | 98.95% |
| AMZN240517P00240000 | 2024-04-30 11:09AM EDT | 240.00 | 60.09 | 62.00 | 66.70 | 0.00 | - | 8 | 0 | 104.74% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 250.00 | 60.53 | 72.00 | 76.40 | 0.00 | - | - | 0 | 109.33% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 77.00 | 81.65 | 0.00 | - | - | 0 | 118.07% |
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 260.00 | 78.10 | 82.00 | 86.65 | 0.00 | - | - | 0 | 122.49% |
