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
1,0666 -0,0007 (-0,06 %) Gold future
2 294,70 -8,20 (-0,36 %) Bitcoin EUR
53 916,04 -5 291,86 (-8,94 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-04-30 12:48PM EDT | 45.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920C00055000 | 2023-12-29 2:39PM EDT | 55.00 | 99.60 | 106.60 | 109.85 | 0.00 | - | 1 | 446 | 0.00% |
| AMZN240920C00060000 | 2024-04-03 11:00AM EDT | 60.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 121.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 70.00 | 114.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 75.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 80.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 92.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00095000 | 2024-04-26 2:54PM EDT | 95.00 | 86.44 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240920C00100000 | 2024-04-30 3:55PM EDT | 100.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240920C00105000 | 2024-04-30 10:25AM EDT | 105.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-04-29 3:45PM EDT | 110.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00115000 | 2024-04-30 3:49PM EDT | 115.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMZN240920C00120000 | 2024-04-30 12:24PM EDT | 120.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-04-29 12:32PM EDT | 125.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 50.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-04-29 10:32AM EDT | 135.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00145000 | 2024-04-30 3:53PM EDT | 145.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMZN240920C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 35.79 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AMZN240920C00155000 | 2024-04-30 3:37PM EDT | 155.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-04-30 3:56PM EDT | 160.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-04-30 3:37PM EDT | 165.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 0.00% |
| AMZN240920C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| AMZN240920C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1,272 | 0 | 0.78% |
| AMZN240920C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 1.56% |
| AMZN240920C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2,335 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| AMZN240920C00205000 | 2024-04-30 3:53PM EDT | 205.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| AMZN240920C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| AMZN240920C00215000 | 2024-04-30 3:51PM EDT | 215.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| AMZN240920C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| AMZN240920C00225000 | 2024-04-30 3:23PM EDT | 225.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| AMZN240920C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 12.50% |
| AMZN240920C00235000 | 2024-04-30 3:58PM EDT | 235.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| AMZN240920C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN240920C00245000 | 2024-04-30 2:28PM EDT | 245.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240920C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AMZN240920C00255000 | 2024-04-30 3:36PM EDT | 255.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240920C00260000 | 2024-04-30 3:30PM EDT | 260.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMZN240920C00270000 | 2024-04-30 3:29PM EDT | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920C00280000 | 2024-04-30 2:45PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN240920P00050000 | 2024-02-29 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,013 | 71.09% |
| AMZN240920P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240920P00060000 | 2024-04-19 12:04PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00065000 | 2024-04-18 12:36PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240920P00070000 | 2024-04-29 1:29PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| AMZN240920P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240920P00085000 | 2024-04-30 1:17PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00090000 | 2024-04-30 1:17PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240920P00100000 | 2024-04-30 3:36PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240920P00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| AMZN240920P00110000 | 2024-04-30 3:28PM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN240920P00115000 | 2024-04-30 2:15PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN240920P00120000 | 2024-04-30 3:29PM EDT | 120.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| AMZN240920P00125000 | 2024-04-30 3:57PM EDT | 125.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240920P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| AMZN240920P00135000 | 2024-04-30 3:51PM EDT | 135.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AMZN240920P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| AMZN240920P00145000 | 2024-04-30 3:56PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| AMZN240920P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| AMZN240920P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 3.13% |
| AMZN240920P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| AMZN240920P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 1.56% |
| AMZN240920P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 1.56% |
| AMZN240920P00175000 | 2024-04-30 3:57PM EDT | 175.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.01% |
| AMZN240920P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3,668 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-04-30 3:17PM EDT | 185.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMZN240920P00190000 | 2024-04-30 2:59PM EDT | 190.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-04-30 9:38AM EDT | 195.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-04-30 3:11PM EDT | 200.00 | 25.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 205.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 210.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 215.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00220000 | 2024-04-30 2:00PM EDT | 220.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-04-25 10:26AM EDT | 235.00 | 64.29 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 245.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
