La bourse est fermée
Dow Jones
39 158,96 +46,80 (+0,12 %) Nasdaq
17 759,69 +42,04 (+0,24 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0684 -0,0032 (-0,30 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 115,36 -444,96 (-0,77 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:20PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726C00110000 | 2024-06-24 2:34PM EDT | 110.00 | 76.30 | 84.30 | 85.05 | 0.00 | - | 30 | 33 | 107.96% |
| AMZN240726C00115000 | 2024-06-21 1:10PM EDT | 115.00 | 72.55 | 79.30 | 80.00 | 0.00 | - | 1 | 11 | 99.85% |
| AMZN240726C00120000 | 2024-06-26 11:27AM EDT | 120.00 | 71.48 | 74.30 | 75.20 | +7.75 | +12.16% | 1 | 3 | 95.41% |
| AMZN240726C00135000 | 2024-06-26 12:58PM EDT | 135.00 | 58.42 | 59.35 | 60.25 | +6.09 | +11.64% | 1 | 2 | 76.22% |
| AMZN240726C00140000 | 2024-06-25 3:54PM EDT | 140.00 | 47.11 | 54.40 | 55.35 | -0.89 | -1.85% | 1 | 5 | 71.19% |
| AMZN240726C00145000 | 2024-06-26 10:32AM EDT | 145.00 | 46.00 | 49.40 | 50.45 | +1.10 | +2.45% | 1 | 23 | 65.70% |
| AMZN240726C00150000 | 2024-06-26 1:01PM EDT | 150.00 | 43.75 | 44.70 | 45.60 | +6.46 | +17.32% | 3 | 40 | 62.70% |
| AMZN240726C00155000 | 2024-06-26 1:29PM EDT | 155.00 | 39.52 | 39.80 | 40.30 | +7.26 | +22.50% | 1 | 14 | 55.05% |
| AMZN240726C00160000 | 2024-06-26 1:56PM EDT | 160.00 | 35.59 | 35.05 | 35.50 | +8.44 | +31.09% | 42 | 65 | 51.54% |
| AMZN240726C00165000 | 2024-06-26 1:12PM EDT | 165.00 | 30.20 | 30.00 | 30.95 | +6.90 | +29.61% | 1 | 37 | 51.54% |
| AMZN240726C00170000 | 2024-06-26 2:03PM EDT | 170.00 | 25.45 | 25.40 | 25.80 | +7.25 | +39.84% | 121 | 341 | 43.53% |
| AMZN240726C00175000 | 2024-06-26 1:54PM EDT | 175.00 | 21.20 | 20.85 | 21.20 | +6.90 | +48.25% | 121 | 1,938 | 39.70% |
| AMZN240726C00180000 | 2024-06-26 1:55PM EDT | 180.00 | 17.00 | 16.50 | 16.70 | +6.79 | +66.50% | 270 | 554 | 35.66% |
| AMZN240726C00185000 | 2024-06-26 2:00PM EDT | 185.00 | 13.08 | 12.75 | 12.95 | +5.73 | +77.96% | 796 | 2,090 | 34.49% |
| AMZN240726C00190000 | 2024-06-26 2:02PM EDT | 190.00 | 9.45 | 9.35 | 9.55 | +4.45 | +89.00% | 1,634 | 3,111 | 32.98% |
| AMZN240726C00195000 | 2024-06-26 2:04PM EDT | 195.00 | 6.80 | 6.65 | 6.80 | +3.46 | +103.59% | 2,327 | 2,879 | 32.18% |
| AMZN240726C00200000 | 2024-06-26 2:05PM EDT | 200.00 | 4.65 | 4.60 | 4.75 | +2.58 | +124.64% | 3,435 | 3,375 | 32.11% |
| AMZN240726C00205000 | 2024-06-26 2:04PM EDT | 205.00 | 3.10 | 3.05 | 3.20 | +1.67 | +116.78% | 3,101 | 2,027 | 32.06% |
| AMZN240726C00210000 | 2024-06-26 2:04PM EDT | 210.00 | 2.03 | 1.98 | 2.08 | +1.20 | +146.34% | 1,189 | 1,416 | 32.02% |
| AMZN240726C00215000 | 2024-06-26 2:03PM EDT | 215.00 | 1.29 | 1.27 | 1.35 | +0.78 | +152.94% | 411 | 764 | 32.35% |
| AMZN240726C00220000 | 2024-06-26 2:03PM EDT | 220.00 | 0.85 | 0.82 | 0.86 | +0.44 | +107.32% | 189 | 357 | 32.69% |
| AMZN240726C00225000 | 2024-06-26 2:01PM EDT | 225.00 | 0.56 | 0.52 | 0.56 | +0.31 | +124.00% | 134 | 178 | 33.30% |
| AMZN240726C00230000 | 2024-06-26 1:57PM EDT | 230.00 | 0.39 | 0.34 | 0.38 | +0.21 | +116.67% | 111 | 62 | 34.23% |
| AMZN240726C00235000 | 2024-06-26 1:55PM EDT | 235.00 | 0.24 | 0.23 | 0.26 | +0.11 | +84.62% | 30 | 16 | 35.11% |
| AMZN240726C00240000 | 2024-06-25 10:53AM EDT | 240.00 | 0.08 | 0.14 | 0.20 | -0.02 | -20.00% | 2 | 9 | 36.62% |
| AMZN240726C00245000 | 2024-06-26 12:23PM EDT | 245.00 | 0.09 | 0.09 | 0.16 | 0.00 | - | 30 | 44 | 38.23% |
| AMZN240726C00250000 | 2024-06-26 1:45PM EDT | 250.00 | 0.09 | 0.06 | 0.12 | +0.05 | +125.00% | 62 | 9 | 39.36% |
| AMZN240726C00255000 | 2024-06-26 2:00PM EDT | 255.00 | 0.07 | 0.03 | 0.09 | +0.02 | +66.67% | 2 | 8 | 40.43% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726P00100000 | 2024-06-17 3:00PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 87.11% |
| AMZN240726P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 79.30% |
| AMZN240726P00110000 | 2024-06-21 3:42PM EDT | 110.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,800 | 1,800 | 68.75% |
| AMZN240726P00120000 | 2024-06-20 12:03PM EDT | 120.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 62.50% |
| AMZN240726P00130000 | 2024-06-24 1:44PM EDT | 130.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 800 | 814 | 54.88% |
| AMZN240726P00135000 | 2024-06-21 11:51AM EDT | 135.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 10 | 18 | 51.17% |
| AMZN240726P00140000 | 2024-06-25 10:22AM EDT | 140.00 | 0.11 | 0.04 | 0.11 | -0.01 | -8.33% | 1 | 28 | 50.39% |
| AMZN240726P00145000 | 2024-06-26 1:08PM EDT | 145.00 | 0.11 | 0.07 | 0.14 | -0.05 | -31.25% | 1 | 25 | 47.07% |
| AMZN240726P00150000 | 2024-06-26 1:55PM EDT | 150.00 | 0.13 | 0.12 | 0.16 | -0.09 | -40.91% | 55 | 176 | 43.16% |
| AMZN240726P00155000 | 2024-06-26 12:50PM EDT | 155.00 | 0.18 | 0.15 | 0.20 | -0.15 | -45.45% | 38 | 297 | 39.75% |
| AMZN240726P00160000 | 2024-06-26 2:00PM EDT | 160.00 | 0.25 | 0.24 | 0.27 | -0.23 | -47.92% | 281 | 1,173 | 36.77% |
| AMZN240726P00165000 | 2024-06-26 1:43PM EDT | 165.00 | 0.39 | 0.36 | 0.39 | -0.40 | -50.63% | 276 | 1,411 | 34.23% |
| AMZN240726P00170000 | 2024-06-26 2:02PM EDT | 170.00 | 0.60 | 0.58 | 0.61 | -0.78 | -56.52% | 557 | 5,173 | 32.18% |
| AMZN240726P00175000 | 2024-06-26 2:03PM EDT | 175.00 | 1.01 | 0.98 | 1.03 | -1.27 | -55.70% | 524 | 2,166 | 30.84% |
| AMZN240726P00180000 | 2024-06-26 2:00PM EDT | 180.00 | 1.64 | 1.67 | 1.73 | -2.01 | -55.07% | 897 | 1,033 | 29.75% |
| AMZN240726P00185000 | 2024-06-26 2:00PM EDT | 185.00 | 2.73 | 2.74 | 2.85 | -2.97 | -52.11% | 410 | 1,334 | 28.94% |
| AMZN240726P00190000 | 2024-06-26 2:03PM EDT | 190.00 | 4.47 | 4.40 | 4.55 | -4.03 | -47.25% | 665 | 968 | 28.52% |
| AMZN240726P00195000 | 2024-06-26 2:02PM EDT | 195.00 | 6.75 | 6.70 | 6.85 | -4.50 | -40.00% | 219 | 230 | 28.10% |
| AMZN240726P00200000 | 2024-06-26 1:33PM EDT | 200.00 | 9.75 | 9.55 | 9.80 | -5.40 | -35.64% | 166 | 175 | 27.84% |
| AMZN240726P00205000 | 2024-06-26 2:00PM EDT | 205.00 | 12.68 | 12.25 | 13.20 | -6.37 | -33.44% | 4 | 13 | 26.92% |
