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
2 297,60 -5,30 (-0,23 %) Bitcoin EUR
54 220,37 -5 230,68 (-8,80 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 75.00 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 162.95% |
| AMZN240719C00080000 | 2024-04-26 1:27PM EDT | 80.00 | 101.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 85.00 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 139.11% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 90.00 | 93.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240719C00095000 | 2024-04-30 11:13AM EDT | 95.00 | 85.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00100000 | 2024-04-30 2:41PM EDT | 100.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 105.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00110000 | 2024-04-24 3:12PM EDT | 110.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240719C00115000 | 2024-04-30 10:08AM EDT | 115.00 | 68.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00120000 | 2024-04-30 3:54PM EDT | 120.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00125000 | 2024-04-30 3:40PM EDT | 125.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240719C00130000 | 2024-04-30 10:08AM EDT | 130.00 | 53.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719C00135000 | 2024-04-30 3:56PM EDT | 135.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN240719C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN240719C00145000 | 2024-04-30 2:52PM EDT | 145.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN240719C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AMZN240719C00155000 | 2024-04-30 3:52PM EDT | 155.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMZN240719C00165000 | 2024-04-30 3:28PM EDT | 165.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 0.00% |
| AMZN240719C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.00% |
| AMZN240719C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| AMZN240719C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2,817 | 0 | 1.56% |
| AMZN240719C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 3.13% |
| AMZN240719C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2,052 | 0 | 3.13% |
| AMZN240719C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| AMZN240719C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2,272 | 0 | 6.25% |
| AMZN240719C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,944 | 0 | 6.25% |
| AMZN240719C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 6.25% |
| AMZN240719C00215000 | 2024-04-30 3:58PM EDT | 215.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 12.50% |
| AMZN240719C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 12.50% |
| AMZN240719C00225000 | 2024-04-30 3:58PM EDT | 225.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 12.50% |
| AMZN240719C00230000 | 2024-04-30 3:52PM EDT | 230.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| AMZN240719C00235000 | 2024-04-30 3:50PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| AMZN240719C00245000 | 2024-04-30 3:50PM EDT | 245.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240719C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMZN240719C00255000 | 2024-04-30 1:32PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240719C00260000 | 2024-04-30 3:29PM EDT | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMZN240719C00270000 | 2024-04-30 3:18PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240719C00280000 | 2024-04-30 3:48PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240719P00080000 | 2024-04-24 11:50AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240719P00085000 | 2024-04-26 11:09AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00095000 | 2024-04-26 3:46PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240719P00100000 | 2024-04-30 3:26PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN240719P00105000 | 2024-04-29 12:52PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| AMZN240719P00110000 | 2024-04-30 3:51PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMZN240719P00115000 | 2024-04-30 9:31AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00120000 | 2024-04-30 3:53PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AMZN240719P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMZN240719P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| AMZN240719P00135000 | 2024-04-30 3:49PM EDT | 135.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 12.50% |
| AMZN240719P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMZN240719P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 6.25% |
| AMZN240719P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,881 | 0 | 6.25% |
| AMZN240719P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 6.25% |
| AMZN240719P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,691 | 0 | 3.13% |
| AMZN240719P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,795 | 0 | 3.13% |
| AMZN240719P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 1.56% |
| AMZN240719P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 0.01% |
| AMZN240719P00180000 | 2024-04-30 3:56PM EDT | 180.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 0.00% |
| AMZN240719P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| AMZN240719P00190000 | 2024-04-30 3:57PM EDT | 190.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-04-29 3:29PM EDT | 195.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240719P00200000 | 2024-04-30 3:07PM EDT | 200.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN240719P00205000 | 2024-04-30 3:32PM EDT | 205.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 210.00 | 33.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 215.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00220000 | 2024-04-29 2:26PM EDT | 220.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00225000 | 2024-04-26 1:16PM EDT | 225.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-04-30 3:36PM EDT | 230.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 235.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 240.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
