La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 573,44 +1 515,23 (+2,52 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00100000 | 2024-05-15 1:17PM EDT | 100.00 | 84.05 | 84.65 | 85.60 | 0.00 | - | 1 | 3 | 131.84% |
| AMZN240607C00105000 | 2024-05-13 10:10AM EDT | 105.00 | 82.48 | 79.50 | 80.35 | 0.00 | - | 1 | 1 | 110.94% |
| AMZN240607C00110000 | 2024-05-10 9:36AM EDT | 110.00 | 79.32 | 74.60 | 75.35 | 0.00 | - | 2 | 4 | 105.96% |
| AMZN240607C00115000 | 2024-05-16 10:08AM EDT | 115.00 | 71.49 | 69.55 | 70.70 | 0.00 | - | 1 | 1 | 105.08% |
| AMZN240607C00125000 | 2024-05-16 3:46PM EDT | 125.00 | 59.00 | 59.60 | 60.50 | 0.00 | - | 4 | 13 | 85.94% |
| AMZN240607C00130000 | 2024-05-14 2:00PM EDT | 130.00 | 56.98 | 54.65 | 55.45 | 0.00 | - | 1 | 29 | 78.42% |
| AMZN240607C00135000 | 2024-05-16 3:43PM EDT | 135.00 | 49.08 | 49.70 | 50.45 | 0.00 | - | 30 | 115 | 72.02% |
| AMZN240607C00140000 | 2024-05-17 9:33AM EDT | 140.00 | 44.10 | 44.70 | 45.60 | -2.04 | -4.42% | 1 | 66 | 67.14% |
| AMZN240607C00145000 | 2024-05-15 9:56AM EDT | 145.00 | 39.40 | 39.70 | 40.55 | 0.00 | - | 1 | 15 | 59.33% |
| AMZN240607C00150000 | 2024-05-15 11:29AM EDT | 150.00 | 37.00 | 34.75 | 35.75 | 0.00 | - | 70 | 381 | 55.27% |
| AMZN240607C00155000 | 2024-05-17 1:27PM EDT | 155.00 | 29.90 | 29.85 | 30.80 | -1.49 | -4.75% | 1 | 13 | 57.10% |
| AMZN240607C00160000 | 2024-05-16 3:01PM EDT | 160.00 | 25.10 | 24.85 | 25.75 | 0.00 | - | 158 | 287 | 48.56% |
| AMZN240607C00165000 | 2024-05-17 9:47AM EDT | 165.00 | 20.55 | 20.10 | 20.85 | -1.30 | -5.95% | 1 | 55 | 41.87% |
| AMZN240607C00170000 | 2024-05-17 2:59PM EDT | 170.00 | 15.56 | 15.35 | 16.00 | +0.76 | +5.14% | 12 | 173 | 35.30% |
| AMZN240607C00175000 | 2024-05-17 3:18PM EDT | 175.00 | 10.79 | 10.90 | 11.20 | +0.33 | +3.15% | 38 | 447 | 28.46% |
| AMZN240607C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 7.00 | 6.95 | 7.15 | +0.35 | +5.26% | 389 | 1,597 | 25.26% |
| AMZN240607C00185000 | 2024-05-17 3:58PM EDT | 185.00 | 3.75 | 3.90 | 4.05 | +0.07 | +1.90% | 1,086 | 2,851 | 23.73% |
| AMZN240607C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 1.86 | 1.89 | 1.99 | +0.02 | +1.09% | 1,609 | 4,554 | 22.91% |
| AMZN240607C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.82 | 0.80 | 0.86 | -0.02 | -2.38% | 1,826 | 8,575 | 22.64% |
| AMZN240607C00200000 | 2024-05-17 3:52PM EDT | 200.00 | 0.32 | 0.32 | 0.35 | -0.04 | -11.11% | 873 | 3,562 | 22.95% |
| AMZN240607C00205000 | 2024-05-17 3:08PM EDT | 205.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 108 | 6,253 | 24.12% |
| AMZN240607C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 80 | 1,797 | 25.59% |
| AMZN240607C00215000 | 2024-05-17 3:58PM EDT | 215.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 228 | 1,399 | 28.32% |
| AMZN240607C00220000 | 2024-05-17 1:56PM EDT | 220.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 1,180 | 29.30% |
| AMZN240607C00225000 | 2024-05-17 10:50AM EDT | 225.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 153 | 31.25% |
| AMZN240607C00230000 | 2024-05-16 12:16PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 370 | 35.94% |
| AMZN240607C00235000 | 2024-05-16 3:33PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 295 | 38.87% |
| AMZN240607C00240000 | 2024-05-08 3:51PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 41.80% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 436 | 42.97% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 250.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 47.66% |
| AMZN240607C00255000 | 2024-05-16 10:00AM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 51.76% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 83.59% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 2 | 2 | 77.34% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 500 | 1,001 | 68.75% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1,700 | 262 | 59.38% |
| AMZN240607P00130000 | 2024-05-17 3:48PM EDT | 130.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 4,290 | 109 | 55.08% |
| AMZN240607P00135000 | 2024-05-17 9:30AM EDT | 135.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 4 | 34 | 51.56% |
| AMZN240607P00140000 | 2024-05-17 12:57PM EDT | 140.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 100 | 257 | 50.20% |
| AMZN240607P00145000 | 2024-05-14 2:11PM EDT | 145.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 49 | 45.31% |
| AMZN240607P00150000 | 2024-05-17 3:54PM EDT | 150.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 27 | 364 | 40.92% |
| AMZN240607P00155000 | 2024-05-17 3:35PM EDT | 155.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 8 | 223 | 36.23% |
| AMZN240607P00160000 | 2024-05-17 3:08PM EDT | 160.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 78 | 720 | 32.08% |
| AMZN240607P00165000 | 2024-05-17 3:45PM EDT | 165.00 | 0.22 | 0.21 | 0.22 | -0.06 | -21.43% | 324 | 917 | 27.88% |
| AMZN240607P00170000 | 2024-05-17 3:00PM EDT | 170.00 | 0.39 | 0.34 | 0.38 | -0.14 | -26.42% | 193 | 1,157 | 24.61% |
| AMZN240607P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 0.81 | 0.75 | 0.80 | -0.30 | -27.03% | 175 | 11,599 | 22.41% |
| AMZN240607P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 1.78 | 1.73 | 1.82 | -0.61 | -25.52% | 1,591 | 2,696 | 21.24% |
| AMZN240607P00185000 | 2024-05-17 3:34PM EDT | 185.00 | 3.89 | 3.60 | 3.80 | -0.71 | -15.43% | 637 | 820 | 20.63% |
| AMZN240607P00190000 | 2024-05-17 3:01PM EDT | 190.00 | 7.10 | 6.50 | 6.80 | -0.10 | -1.39% | 74 | 1,551 | 19.73% |
| AMZN240607P00195000 | 2024-05-16 11:09AM EDT | 195.00 | 9.35 | 10.45 | 10.85 | 0.00 | - | 26 | 174 | 19.62% |
| AMZN240607P00200000 | 2024-05-16 11:09AM EDT | 200.00 | 13.58 | 15.05 | 15.60 | 0.00 | - | 1 | 61 | 22.17% |
| AMZN240607P00205000 | 2024-05-15 3:01PM EDT | 205.00 | 20.50 | 19.95 | 20.65 | 0.00 | - | 380 | 5 | 28.22% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 210.00 | 25.90 | 24.90 | 25.60 | 0.00 | - | 1 | 0 | 32.13% |
| AMZN240607P00215000 | 2024-05-17 10:27AM EDT | 215.00 | 30.00 | 29.95 | 30.65 | +1.55 | +5.45% | 19 | 0 | 37.79% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 220.00 | 32.25 | 34.95 | 35.60 | 0.00 | - | 60 | 0 | 41.07% |
