Marchés français ouverture 6 h 31 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
37 975,45 -298,60 (-0,78 %) EUR/USD
1,0714 -0,0005 (-0,04 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 197,21 -2 240,82 (-3,97 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-05-01 3:40PM EDT | 100.00 | 81.10 | 77.45 | 81.35 | +3.30 | +4.24% | 6 | 17 | 104.79% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 105.00 | 72.95 | 72.50 | 76.45 | 0.00 | - | 1 | 1 | 99.90% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 110.00 | 71.32 | 67.65 | 71.40 | -1.71 | -2.34% | 3 | 4 | 93.90% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 115.00 | 62.56 | 62.50 | 66.45 | 0.00 | - | 11 | 11 | 84.91% |
| AMZN240531C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.61 | 57.60 | 61.45 | +1.29 | +2.25% | 2 | 3 | 79.30% |
| AMZN240531C00125000 | 2024-05-01 1:16PM EDT | 125.00 | 53.55 | 52.60 | 57.00 | -2.05 | -3.69% | 1 | 2 | 78.76% |
| AMZN240531C00130000 | 2024-05-01 3:28PM EDT | 130.00 | 55.67 | 47.65 | 52.00 | +5.31 | +10.54% | 2 | 4 | 72.07% |
| AMZN240531C00135000 | 2024-04-30 10:08AM EDT | 135.00 | 47.65 | 42.95 | 47.00 | 0.00 | - | 1 | 7 | 67.63% |
| AMZN240531C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 43.00 | 37.75 | 41.65 | +4.50 | +11.69% | 1 | 17 | 56.10% |
| AMZN240531C00145000 | 2024-05-01 10:25AM EDT | 145.00 | 35.95 | 33.05 | 36.70 | -0.70 | -1.91% | 3 | 18 | 52.30% |
| AMZN240531C00150000 | 2024-05-01 2:50PM EDT | 150.00 | 33.75 | 27.85 | 31.80 | +2.75 | +8.87% | 14 | 64 | 65.03% |
| AMZN240531C00155000 | 2024-05-01 2:16PM EDT | 155.00 | 29.36 | 23.30 | 26.90 | +3.21 | +12.28% | 15 | 31 | 57.57% |
| AMZN240531C00160000 | 2024-05-01 2:36PM EDT | 160.00 | 25.25 | 19.05 | 21.35 | +5.25 | +26.25% | 37 | 154 | 45.26% |
| AMZN240531C00165000 | 2024-05-01 3:04PM EDT | 165.00 | 20.35 | 15.60 | 16.35 | +3.88 | +23.56% | 40 | 239 | 37.22% |
| AMZN240531C00170000 | 2024-05-01 3:49PM EDT | 170.00 | 11.85 | 11.50 | 11.90 | -1.15 | -8.85% | 381 | 276 | 32.19% |
| AMZN240531C00175000 | 2024-05-01 3:57PM EDT | 175.00 | 8.30 | 8.00 | 8.30 | -2.65 | -24.20% | 271 | 636 | 30.10% |
| AMZN240531C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 5.45 | 5.25 | 6.15 | -2.40 | -30.57% | 1,905 | 2,282 | 32.34% |
| AMZN240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 3.45 | 3.30 | 3.40 | -2.45 | -41.53% | 1,511 | 1,348 | 28.46% |
| AMZN240531C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.92 | 1.90 | 1.96 | -2.13 | -52.59% | 1,751 | 2,115 | 27.97% |
| AMZN240531C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.05 | 0.98 | 1.09 | -1.99 | -65.46% | 1,980 | 1,996 | 27.93% |
| AMZN240531C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.54 | 0.55 | 0.57 | -1.56 | -74.29% | 2,271 | 3,399 | 27.88% |
| AMZN240531C00205000 | 2024-05-01 3:53PM EDT | 205.00 | 0.30 | 0.24 | 0.31 | -1.50 | -83.33% | 777 | 1,060 | 28.42% |
| AMZN240531C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 0.17 | 0.14 | 0.18 | -0.73 | -81.11% | 742 | 1,236 | 29.30% |
| AMZN240531C00215000 | 2024-05-01 3:53PM EDT | 215.00 | 0.09 | 0.06 | 0.12 | -0.46 | -83.64% | 224 | 692 | 30.81% |
| AMZN240531C00220000 | 2024-05-01 3:27PM EDT | 220.00 | 0.09 | 0.05 | 0.09 | -0.36 | -80.00% | 1,411 | 1,037 | 32.62% |
| AMZN240531C00225000 | 2024-05-01 3:27PM EDT | 225.00 | 0.02 | 0.01 | 0.09 | -0.64 | -96.97% | 94 | 256 | 35.65% |
| AMZN240531C00230000 | 2024-05-01 3:50PM EDT | 230.00 | 0.04 | 0.02 | 0.07 | -0.20 | -83.33% | 155 | 285 | 37.31% |
| AMZN240531C00235000 | 2024-05-01 3:39PM EDT | 235.00 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 23 | 239 | 41.90% |
| AMZN240531C00240000 | 2024-05-01 9:51AM EDT | 240.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 23 | 110 | 42.77% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 41 | 353 | 46.68% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 26 | 33 | 49.22% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 255.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 49.41% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-05-01 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 2 | 13 | 79.30% |
| AMZN240531P00110000 | 2024-04-29 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 15 | 66.41% |
| AMZN240531P00115000 | 2024-05-01 3:09PM EDT | 115.00 | 0.10 | 0.01 | 0.05 | +0.04 | +66.67% | 2 | 7 | 58.20% |
| AMZN240531P00120000 | 2024-05-01 1:54PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 1 | 832 | 56.25% |
| AMZN240531P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 22 | 31 | 51.56% |
| AMZN240531P00130000 | 2024-05-01 1:00PM EDT | 130.00 | 0.05 | 0.05 | 0.09 | -0.16 | -76.19% | 199 | 161 | 49.41% |
| AMZN240531P00135000 | 2024-05-01 2:57PM EDT | 135.00 | 0.04 | 0.04 | 0.10 | -0.28 | -87.50% | 121 | 247 | 44.92% |
| AMZN240531P00140000 | 2024-05-01 1:43PM EDT | 140.00 | 0.05 | 0.07 | 0.15 | -0.40 | -88.89% | 67 | 297 | 42.24% |
| AMZN240531P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 0.10 | 0.07 | 0.18 | -0.80 | -88.89% | 259 | 536 | 38.09% |
| AMZN240531P00150000 | 2024-05-01 3:44PM EDT | 150.00 | 0.12 | 0.14 | 0.20 | -1.05 | -89.74% | 628 | 702 | 33.40% |
| AMZN240531P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.29 | 0.26 | 0.32 | -1.49 | -83.71% | 822 | 4,304 | 30.86% |
| AMZN240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.53 | 0.53 | 0.57 | -2.47 | -82.33% | 2,809 | 933 | 28.93% |
| AMZN240531P00165000 | 2024-05-01 3:44PM EDT | 165.00 | 0.86 | 1.04 | 1.10 | -3.70 | -81.14% | 701 | 1,126 | 27.86% |
| AMZN240531P00170000 | 2024-05-01 3:57PM EDT | 170.00 | 1.96 | 1.93 | 2.04 | -4.09 | -67.60% | 1,053 | 1,063 | 27.00% |
| AMZN240531P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 3.40 | 3.40 | 3.55 | -5.10 | -60.00% | 436 | 967 | 26.25% |
| AMZN240531P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 5.70 | 5.60 | 5.80 | -5.24 | -47.90% | 460 | 520 | 25.75% |
| AMZN240531P00185000 | 2024-05-01 3:50PM EDT | 185.00 | 7.70 | 8.30 | 9.10 | -6.28 | -44.92% | 273 | 365 | 26.89% |
| AMZN240531P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 12.40 | 11.80 | 12.85 | -3.30 | -21.02% | 96 | 545 | 27.28% |
| AMZN240531P00195000 | 2024-05-01 3:57PM EDT | 195.00 | 16.50 | 15.95 | 16.75 | -2.05 | -11.05% | 64 | 125 | 24.93% |
| AMZN240531P00200000 | 2024-05-01 3:03PM EDT | 200.00 | 16.00 | 20.75 | 22.00 | -7.88 | -33.00% | 1 | 75 | 32.45% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 205.00 | 33.05 | 24.40 | 28.05 | 0.00 | - | 3 | 2 | 46.47% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 210.00 | 39.00 | 30.40 | 32.90 | 0.00 | - | 1 | 2 | 50.43% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 220.00 | 39.87 | 40.60 | 42.90 | 0.00 | - | 1 | 0 | 59.89% |
