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
1,0670 -0,0055 (-0,51 %) Gold future
2 302,50 -0,40 (-0,02 %) Bitcoin EUR
56 660,90 -3 174,14 (-5,30 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 75.26 | 73.75 | 78.50 | 0.00 | - | 2 | 4 | 135.25% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 74.04 | 68.75 | 73.50 | 0.00 | - | - | 1 | 125.20% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 69.42 | 64.00 | 68.50 | 0.00 | - | 1 | 1 | 118.31% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 115.00 | 63.47 | 59.00 | 63.50 | 0.00 | - | 1 | 4 | 108.89% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 120.00 | 57.02 | 53.90 | 58.50 | 0.00 | - | 1 | 16 | 98.83% |
| AMZN240524C00125000 | 2024-04-30 3:10PM EDT | 125.00 | 55.31 | 49.30 | 53.50 | -0.19 | -0.34% | 2 | 3 | 93.58% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 130.00 | 49.10 | 44.30 | 49.00 | -4.45 | -8.31% | 1 | 3 | 88.62% |
| AMZN240524C00135000 | 2024-04-30 2:43PM EDT | 135.00 | 45.27 | 39.35 | 43.70 | -1.93 | -4.09% | 5 | 6 | 78.17% |
| AMZN240524C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 37.87 | 34.40 | 39.00 | -3.38 | -8.19% | 86 | 20 | 71.95% |
| AMZN240524C00145000 | 2024-04-26 11:43AM EDT | 145.00 | 35.50 | 29.80 | 34.30 | 0.00 | - | 3 | 51 | 67.33% |
| AMZN240524C00150000 | 2024-04-29 11:17AM EDT | 150.00 | 30.59 | 25.30 | 29.50 | -0.61 | -1.96% | 14 | 96 | 61.98% |
| AMZN240524C00155000 | 2024-04-30 3:32PM EDT | 155.00 | 25.96 | 20.80 | 25.50 | -1.19 | -4.38% | 6 | 46 | 59.17% |
| AMZN240524C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 19.00 | 17.10 | 21.50 | -4.77 | -20.07% | 31 | 236 | 57.69% |
| AMZN240524C00165000 | 2024-04-30 3:03PM EDT | 165.00 | 16.77 | 13.60 | 18.00 | -1.53 | -8.36% | 30 | 111 | 56.49% |
| AMZN240524C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 12.20 | 10.20 | 14.60 | -3.15 | -20.52% | 134 | 410 | 53.88% |
| AMZN240524C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 9.85 | 7.55 | 12.00 | -2.45 | -19.92% | 203 | 678 | 53.54% |
| AMZN240524C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 7.00 | 6.75 | 9.00 | -2.45 | -25.93% | 1,101 | 3,623 | 54.98% |
| AMZN240524C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 5.34 | 3.40 | 6.80 | -1.71 | -24.26% | 670 | 1,517 | 59.08% |
| AMZN240524C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 4.00 | 3.00 | 5.25 | -1.17 | -22.63% | 919 | 1,984 | 51.83% |
| AMZN240524C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.71 | 0.95 | 3.50 | -0.94 | -25.75% | 503 | 1,169 | 55.19% |
| AMZN240524C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.92 | 1.75 | 2.19 | -0.58 | -23.20% | 1,152 | 2,313 | 50.10% |
| AMZN240524C00205000 | 2024-04-30 3:58PM EDT | 205.00 | 1.29 | 0.05 | 2.10 | -0.38 | -22.75% | 487 | 2,209 | 57.08% |
| AMZN240524C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.88 | 0.82 | 1.35 | -0.21 | -19.27% | 307 | 1,304 | 51.95% |
| AMZN240524C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.58 | 0.15 | 0.80 | -0.16 | -21.62% | 499 | 901 | 52.76% |
| AMZN240524C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.41 | 0.40 | 0.56 | -0.07 | -14.58% | 1,235 | 232 | 51.37% |
| AMZN240524C00225000 | 2024-04-30 3:53PM EDT | 225.00 | 0.30 | 0.00 | 2.35 | -0.01 | -3.23% | 51 | 309 | 66.89% |
| AMZN240524C00230000 | 2024-04-30 3:51PM EDT | 230.00 | 0.21 | 0.15 | 0.27 | -0.01 | -4.55% | 116 | 504 | 51.37% |
| AMZN240524C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.16 | 0.07 | 0.16 | +0.02 | +14.29% | 76 | 476 | 50.20% |
| AMZN240524C00240000 | 2024-04-30 11:23AM EDT | 240.00 | 0.08 | 0.00 | 0.16 | -0.02 | -20.00% | 25 | 77 | 50.78% |
| AMZN240524C00245000 | 2024-04-30 3:38PM EDT | 245.00 | 0.10 | 0.00 | 0.23 | -0.01 | -9.09% | 13 | 18 | 56.15% |
| AMZN240524C00250000 | 2024-04-30 3:49PM EDT | 250.00 | 0.06 | 0.00 | 0.21 | +0.01 | +20.00% | 49 | 34 | 58.40% |
| AMZN240524C00255000 | 2024-04-30 1:11PM EDT | 255.00 | 0.06 | 0.00 | 0.20 | +0.03 | +100.00% | 4 | 1 | 60.74% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 2.05 | 0.00 | - | - | 10 | 132.62% |
| AMZN240524P00105000 | 2024-04-30 2:05PM EDT | 105.00 | 0.03 | 0.00 | 2.06 | -0.09 | -75.00% | 2 | 1 | 122.85% |
| AMZN240524P00115000 | 2024-04-30 3:47PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | -0.07 | -63.64% | 1 | 6 | 67.77% |
| AMZN240524P00120000 | 2024-04-30 11:06AM EDT | 120.00 | 0.07 | 0.00 | 0.29 | -0.02 | -22.22% | 6 | 14 | 67.19% |
| AMZN240524P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.14 | 0.01 | 0.60 | +0.04 | +40.00% | 23 | 276 | 68.31% |
| AMZN240524P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.19 | 0.13 | 1.08 | +0.03 | +18.75% | 117 | 183 | 69.97% |
| AMZN240524P00135000 | 2024-04-30 3:53PM EDT | 135.00 | 0.21 | 0.19 | 0.31 | -0.01 | -4.55% | 21 | 338 | 52.88% |
| AMZN240524P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.40 | 0.39 | 2.55 | +0.08 | +25.00% | 390 | 255 | 69.02% |
| AMZN240524P00145000 | 2024-04-30 3:56PM EDT | 145.00 | 0.62 | 0.44 | 0.89 | +0.14 | +29.17% | 78 | 202 | 52.98% |
| AMZN240524P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 1.10 | 0.60 | 3.20 | +0.37 | +50.68% | 747 | 407 | 57.15% |
| AMZN240524P00155000 | 2024-04-30 3:56PM EDT | 155.00 | 1.80 | 1.55 | 4.15 | +0.64 | +55.17% | 208 | 742 | 56.76% |
| AMZN240524P00160000 | 2024-04-30 3:55PM EDT | 160.00 | 2.70 | 1.80 | 3.30 | +0.95 | +54.29% | 318 | 981 | 50.68% |
| AMZN240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.15 | 2.87 | 6.00 | +1.33 | +47.16% | 286 | 780 | 57.72% |
| AMZN240524P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.80 | 3.95 | 8.35 | +1.80 | +45.00% | 270 | 994 | 59.28% |
| AMZN240524P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 7.90 | 7.95 | 10.05 | +1.90 | +31.67% | 288 | 604 | 55.05% |
| AMZN240524P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 11.00 | 8.80 | 13.50 | +2.76 | +33.50% | 335 | 738 | 58.44% |
| AMZN240524P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 11.70 | 12.00 | 16.70 | +0.75 | +6.85% | 77 | 1,756 | 58.52% |
| AMZN240524P00190000 | 2024-04-30 3:52PM EDT | 190.00 | 15.94 | 15.55 | 20.10 | +2.29 | +16.78% | 5 | 601 | 57.89% |
| AMZN240524P00195000 | 2024-04-30 1:14PM EDT | 195.00 | 18.70 | 19.50 | 23.80 | +1.15 | +6.55% | 14 | 216 | 57.25% |
| AMZN240524P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 23.60 | 23.50 | 27.70 | +2.42 | +11.43% | 7 | 12 | 56.06% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 205.00 | 26.43 | 28.00 | 32.25 | 0.00 | - | 1 | 1 | 58.41% |
| AMZN240524P00210000 | 2024-04-30 3:56PM EDT | 210.00 | 33.50 | 32.50 | 37.10 | +2.62 | +8.48% | 1 | 3 | 62.65% |
| AMZN240524P00215000 | 2024-04-30 3:56PM EDT | 215.00 | 38.20 | 37.50 | 41.80 | +0.23 | +0.61% | 1 | 0 | 64.92% |
| AMZN240524P00220000 | 2024-04-26 10:45AM EDT | 220.00 | 42.40 | 42.00 | 46.75 | 0.00 | - | 1 | 1 | 69.30% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 230.00 | 50.20 | 52.00 | 56.70 | 0.00 | - | - | 0 | 77.91% |
