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
2 299,80 -3,10 (-0,13 %) Bitcoin EUR
56 586,86 -2 599,93 (-4,39 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 85.00 | 106.14 | 90.30 | 94.50 | 0.00 | - | 1 | 4 | 95.87% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 95.00 | 96.30 | 80.40 | 85.00 | 0.00 | - | - | 3 | 85.91% |
| AMZN240816C00100000 | 2024-04-29 10:41AM EDT | 100.00 | 82.45 | 75.40 | 80.00 | 0.00 | - | 27 | 65 | 79.97% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 69.42 | 70.80 | 75.00 | 0.00 | - | 1 | 4 | 75.78% |
| AMZN240816C00110000 | 2024-04-29 2:26PM EDT | 110.00 | 73.00 | 65.75 | 70.40 | 0.00 | - | 2 | 2,058 | 71.48% |
| AMZN240816C00115000 | 2024-04-25 9:37AM EDT | 115.00 | 56.97 | 61.00 | 65.50 | 0.00 | - | 3 | 3,125 | 67.22% |
| AMZN240816C00120000 | 2024-04-25 11:09AM EDT | 120.00 | 54.55 | 56.35 | 61.00 | 0.00 | - | 9 | 461 | 64.47% |
| AMZN240816C00125000 | 2024-04-30 12:14PM EDT | 125.00 | 57.55 | 51.30 | 56.00 | -0.25 | -0.43% | 1 | 47 | 59.13% |
| AMZN240816C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 54.40 | 46.80 | 51.50 | +1.40 | +2.64% | 14 | 103 | 56.57% |
| AMZN240816C00135000 | 2024-04-30 3:56PM EDT | 135.00 | 44.20 | 42.50 | 47.00 | -5.05 | -10.25% | 8 | 369 | 54.21% |
| AMZN240816C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 43.00 | 38.30 | 42.50 | -0.45 | -1.04% | 2 | 221 | 51.77% |
| AMZN240816C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 35.85 | 34.10 | 38.35 | -4.25 | -10.60% | 10 | 217 | 57.29% |
| AMZN240816C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 33.00 | 30.00 | 34.30 | -3.27 | -9.02% | 297 | 409 | 54.71% |
| AMZN240816C00155000 | 2024-04-30 3:51PM EDT | 155.00 | 30.53 | 26.00 | 30.45 | -1.17 | -3.69% | 81 | 618 | 52.44% |
| AMZN240816C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 24.79 | 22.30 | 27.00 | -3.06 | -10.99% | 149 | 415 | 50.97% |
| AMZN240816C00165000 | 2024-04-30 3:37PM EDT | 165.00 | 23.61 | 18.95 | 23.00 | -1.09 | -4.41% | 72 | 1,351 | 47.49% |
| AMZN240816C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 20.00 | 17.25 | 20.50 | -1.35 | -6.32% | 98 | 1,851 | 47.70% |
| AMZN240816C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 15.32 | 14.60 | 17.60 | -3.18 | -17.19% | 1,142 | 2,518 | 46.25% |
| AMZN240816C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 12.65 | 10.95 | 14.80 | -3.03 | -19.32% | 2,664 | 4,632 | 44.51% |
| AMZN240816C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 11.00 | 8.90 | 13.15 | -2.20 | -16.67% | 5,595 | 2,825 | 45.23% |
| AMZN240816C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 9.00 | 8.60 | 10.15 | -2.00 | -18.18% | 3,164 | 6,488 | 41.79% |
| AMZN240816C00195000 | 2024-04-30 3:58PM EDT | 195.00 | 7.33 | 5.25 | 9.50 | -1.42 | -16.23% | 661 | 3,169 | 44.12% |
| AMZN240816C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 6.00 | 5.00 | 7.00 | -1.36 | -18.48% | 2,782 | 4,858 | 40.72% |
| AMZN240816C00205000 | 2024-04-30 3:58PM EDT | 205.00 | 4.85 | 2.37 | 6.65 | -1.04 | -17.66% | 519 | 13,096 | 43.07% |
| AMZN240816C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 3.80 | 1.44 | 4.55 | -0.92 | -19.49% | 5,510 | 14,134 | 39.40% |
| AMZN240816C00215000 | 2024-04-30 3:57PM EDT | 215.00 | 3.03 | 0.69 | 4.80 | -0.69 | -18.55% | 1,187 | 1,079 | 43.13% |
| AMZN240816C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 2.25 | 1.50 | 2.78 | -0.62 | -21.60% | 627 | 1,230 | 38.02% |
| AMZN240816C00225000 | 2024-04-30 3:57PM EDT | 225.00 | 1.79 | 0.00 | 2.26 | -0.40 | -18.26% | 244 | 3,431 | 38.02% |
| AMZN240816C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.40 | 0.00 | 1.89 | -0.30 | -17.65% | 1,044 | 909 | 38.34% |
| AMZN240816C00235000 | 2024-04-30 3:49PM EDT | 235.00 | 1.31 | 0.13 | 1.60 | -0.06 | -4.38% | 57 | 1,862 | 38.77% |
| AMZN240816C00240000 | 2024-04-30 3:57PM EDT | 240.00 | 0.91 | 0.80 | 1.37 | -0.16 | -14.95% | 205 | 290 | 39.28% |
| AMZN240816C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.80 | 0.05 | 2.79 | -0.05 | -5.88% | 42 | 139 | 49.19% |
| AMZN240816C00250000 | 2024-04-30 3:51PM EDT | 250.00 | 0.58 | 0.55 | 0.63 | -0.08 | -12.12% | 131 | 3,832 | 36.69% |
| AMZN240816C00255000 | 2024-04-30 3:21PM EDT | 255.00 | 0.51 | 0.00 | 2.55 | +0.01 | +2.00% | 36 | 145 | 51.87% |
| AMZN240816C00260000 | 2024-04-30 3:49PM EDT | 260.00 | 0.39 | 0.00 | 0.87 | 0.00 | - | 63 | 85 | 42.30% |
| AMZN240816C00270000 | 2024-04-30 3:19PM EDT | 270.00 | 0.25 | 0.00 | 2.34 | +0.03 | +13.64% | 151 | 148 | 56.06% |
| AMZN240816C00280000 | 2024-04-30 3:40PM EDT | 280.00 | 0.23 | 0.00 | 0.65 | +0.04 | +21.05% | 355 | 910 | 45.87% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-04-29 3:32PM EDT | 85.00 | 0.14 | 0.05 | 0.22 | 0.00 | - | 5 | 74 | 57.23% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 90.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 6 | 119 | 60.40% |
| AMZN240816P00095000 | 2024-04-30 12:56PM EDT | 95.00 | 0.18 | 0.00 | 0.35 | -0.05 | -21.74% | 22 | 47 | 50.88% |
| AMZN240816P00100000 | 2024-04-29 3:33PM EDT | 100.00 | 0.23 | 0.02 | 0.31 | 0.00 | - | 5 | 372 | 51.17% |
| AMZN240816P00105000 | 2024-04-29 3:33PM EDT | 105.00 | 0.29 | 0.03 | 0.85 | 0.00 | - | 14 | 381 | 50.00% |
| AMZN240816P00110000 | 2024-04-30 12:27PM EDT | 110.00 | 0.37 | 0.00 | 0.54 | +0.02 | +5.71% | 1 | 175 | 47.75% |
| AMZN240816P00115000 | 2024-04-29 12:56PM EDT | 115.00 | 0.50 | 0.04 | 0.66 | 0.00 | - | 10 | 163 | 45.51% |
| AMZN240816P00120000 | 2024-04-30 3:59PM EDT | 120.00 | 0.70 | 0.10 | 1.24 | +0.03 | +4.48% | 3 | 396 | 47.71% |
| AMZN240816P00125000 | 2024-04-30 1:02PM EDT | 125.00 | 0.79 | 0.00 | 1.04 | -0.05 | -5.95% | 2 | 8,155 | 41.72% |
| AMZN240816P00130000 | 2024-04-30 3:45PM EDT | 130.00 | 0.99 | 0.67 | 1.76 | -0.08 | -7.48% | 136 | 798 | 43.21% |
| AMZN240816P00135000 | 2024-04-30 3:07PM EDT | 135.00 | 1.31 | 0.05 | 2.20 | -0.04 | -2.96% | 16 | 595 | 41.61% |
| AMZN240816P00140000 | 2024-04-30 3:43PM EDT | 140.00 | 1.74 | 0.50 | 2.79 | -0.12 | -6.45% | 21 | 1,611 | 40.31% |
| AMZN240816P00145000 | 2024-04-30 3:13PM EDT | 145.00 | 2.24 | 2.07 | 3.50 | -0.13 | -5.49% | 20 | 2,153 | 38.97% |
| AMZN240816P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 3.47 | 1.65 | 5.75 | +0.42 | +13.77% | 359 | 2,950 | 42.71% |
| AMZN240816P00155000 | 2024-04-30 3:43PM EDT | 155.00 | 4.51 | 2.81 | 6.85 | +0.65 | +16.84% | 1,117 | 2,066 | 41.13% |
| AMZN240816P00160000 | 2024-04-30 3:46PM EDT | 160.00 | 5.25 | 4.30 | 8.50 | +0.29 | +5.85% | 246 | 3,809 | 40.66% |
| AMZN240816P00165000 | 2024-04-30 3:40PM EDT | 165.00 | 7.01 | 5.60 | 10.00 | +0.56 | +8.68% | 1,240 | 3,235 | 39.09% |
| AMZN240816P00170000 | 2024-04-30 3:57PM EDT | 170.00 | 9.50 | 7.60 | 11.90 | +1.50 | +18.75% | 372 | 3,789 | 38.00% |
| AMZN240816P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 12.00 | 11.80 | 14.50 | +1.93 | +19.17% | 149 | 3,273 | 38.08% |
| AMZN240816P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 14.70 | 12.80 | 17.00 | +2.70 | +22.50% | 184 | 3,361 | 37.19% |
| AMZN240816P00185000 | 2024-04-30 3:12PM EDT | 185.00 | 17.00 | 15.25 | 19.60 | +2.00 | +13.33% | 1,745 | 1,378 | 35.85% |
| AMZN240816P00190000 | 2024-04-30 3:56PM EDT | 190.00 | 19.90 | 19.25 | 23.20 | +1.90 | +10.56% | 346 | 1,552 | 36.49% |
| AMZN240816P00195000 | 2024-04-30 3:57PM EDT | 195.00 | 23.45 | 22.00 | 26.30 | +3.00 | +14.67% | 58 | 698 | 35.07% |
| AMZN240816P00200000 | 2024-04-30 1:02PM EDT | 200.00 | 25.10 | 25.60 | 30.00 | +1.00 | +4.15% | 32 | 798 | 34.65% |
| AMZN240816P00205000 | 2024-04-30 3:58PM EDT | 205.00 | 31.40 | 29.50 | 34.00 | +1.71 | +5.76% | 9 | 32 | 34.54% |
| AMZN240816P00210000 | 2024-04-30 3:43PM EDT | 210.00 | 33.10 | 34.00 | 38.20 | +0.98 | +3.05% | 6 | 49 | 34.53% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 215.00 | 36.37 | 38.00 | 42.60 | 0.00 | - | 6 | 6 | 34.77% |
| AMZN240816P00220000 | 2024-04-26 1:16PM EDT | 220.00 | 40.45 | 43.00 | 47.20 | 0.00 | - | 50 | 68 | 35.44% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 225.00 | 45.76 | 47.50 | 52.15 | 0.00 | - | 14 | 5 | 37.51% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 230.00 | 50.54 | 52.50 | 56.75 | 0.00 | - | 14 | 1 | 37.61% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 235.00 | 55.46 | 57.00 | 61.70 | 0.00 | - | 14 | 0 | 39.40% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 240.00 | 60.45 | 62.00 | 66.50 | 0.00 | - | 9 | 0 | 40.17% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 255.00 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 260.00 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
