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
1,0664 -0,0008 (-0,07 %) Gold future
2 300,10 -2,80 (-0,12 %) Bitcoin EUR
56 509,98 -3 543,82 (-5,90 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 85.00 | 102.91 | 90.80 | 95.50 | 0.00 | - | 1 | 4 | 82.19% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 90.00 | 94.70 | 86.35 | 90.50 | 0.00 | - | 6 | 13 | 78.54% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 95.00 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 92.16% |
| AMZN241018C00100000 | 2024-04-30 12:38PM EDT | 100.00 | 81.96 | 76.75 | 81.00 | -1.64 | -1.96% | 3 | 23 | 70.83% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 105.00 | 78.80 | 71.90 | 76.50 | 0.00 | - | 18 | 10 | 67.60% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 110.00 | 74.48 | 67.30 | 71.50 | +0.55 | +0.74% | 2 | 13 | 63.78% |
| AMZN241018C00115000 | 2024-04-30 10:39AM EDT | 115.00 | 66.84 | 62.70 | 67.00 | -2.55 | -3.67% | 51 | 67 | 61.13% |
| AMZN241018C00120000 | 2024-04-30 1:21PM EDT | 120.00 | 61.00 | 58.10 | 62.50 | -3.75 | -5.79% | 14 | 117 | 58.39% |
| AMZN241018C00125000 | 2024-04-25 9:52AM EDT | 125.00 | 51.34 | 53.30 | 58.00 | 0.00 | - | 1 | 59 | 55.19% |
| AMZN241018C00130000 | 2024-04-30 2:02PM EDT | 130.00 | 54.88 | 48.85 | 53.50 | +2.53 | +4.83% | 21 | 149 | 52.58% |
| AMZN241018C00135000 | 2024-04-29 10:45AM EDT | 135.00 | 51.26 | 44.50 | 49.00 | 0.00 | - | 1 | 57 | 50.01% |
| AMZN241018C00140000 | 2024-04-30 2:24PM EDT | 140.00 | 45.82 | 40.60 | 45.00 | -0.53 | -1.14% | 1 | 79 | 55.10% |
| AMZN241018C00145000 | 2024-04-30 1:26PM EDT | 145.00 | 41.84 | 36.50 | 40.50 | -0.51 | -1.20% | 1 | 79 | 51.61% |
| AMZN241018C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 35.67 | 32.35 | 37.00 | -3.28 | -8.42% | 95 | 271 | 50.61% |
| AMZN241018C00155000 | 2024-04-30 11:42AM EDT | 155.00 | 33.25 | 28.80 | 33.00 | -1.05 | -3.06% | 3 | 245 | 48.07% |
| AMZN241018C00160000 | 2024-04-30 3:28PM EDT | 160.00 | 28.00 | 25.20 | 29.50 | -2.89 | -9.36% | 47 | 920 | 46.48% |
| AMZN241018C00165000 | 2024-04-30 3:52PM EDT | 165.00 | 25.89 | 21.80 | 26.50 | -1.96 | -7.04% | 3 | 175 | 45.70% |
| AMZN241018C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 22.60 | 19.00 | 23.45 | -1.34 | -5.60% | 15 | 198 | 44.44% |
| AMZN241018C00175000 | 2024-04-30 3:52PM EDT | 175.00 | 19.00 | 16.60 | 20.85 | -2.45 | -11.42% | 35 | 1,235 | 43.79% |
| AMZN241018C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 16.41 | 15.50 | 18.30 | -2.39 | -12.71% | 371 | 1,241 | 42.87% |
| AMZN241018C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 13.51 | 11.30 | 16.00 | -2.46 | -15.40% | 164 | 943 | 42.09% |
| AMZN241018C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 11.65 | 9.10 | 13.75 | -2.25 | -16.19% | 104 | 1,767 | 41.04% |
| AMZN241018C00195000 | 2024-04-30 3:57PM EDT | 195.00 | 10.00 | 7.75 | 11.10 | -1.43 | -12.51% | 274 | 460 | 38.72% |
| AMZN241018C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 8.55 | 6.15 | 10.35 | -1.20 | -12.31% | 308 | 1,164 | 40.16% |
| AMZN241018C00205000 | 2024-04-30 3:52PM EDT | 205.00 | 7.46 | 4.80 | 8.75 | -0.91 | -10.87% | 85 | 559 | 39.37% |
| AMZN241018C00210000 | 2024-04-30 12:33PM EDT | 210.00 | 6.36 | 3.30 | 7.60 | -0.62 | -8.88% | 27 | 688 | 39.27% |
| AMZN241018C00215000 | 2024-04-30 3:48PM EDT | 215.00 | 5.37 | 2.40 | 6.65 | -0.33 | -5.79% | 28 | 1,035 | 39.34% |
| AMZN241018C00220000 | 2024-04-30 3:42PM EDT | 220.00 | 4.41 | 1.56 | 4.55 | -0.09 | -2.00% | 205 | 822 | 35.90% |
| AMZN241018C00225000 | 2024-04-30 2:54PM EDT | 225.00 | 3.55 | 1.04 | 3.80 | -0.30 | -7.79% | 92 | 544 | 35.68% |
| AMZN241018C00230000 | 2024-04-30 3:32PM EDT | 230.00 | 3.00 | 1.89 | 3.25 | -0.05 | -1.64% | 86 | 352 | 35.77% |
| AMZN241018C00235000 | 2024-04-30 3:54PM EDT | 235.00 | 2.35 | 0.00 | 2.97 | -0.19 | -7.48% | 339 | 645 | 36.59% |
| AMZN241018C00240000 | 2024-04-30 10:19AM EDT | 240.00 | 2.11 | 0.15 | 3.80 | +0.06 | +2.93% | 1 | 303 | 41.24% |
| AMZN241018C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 1.40 | 0.00 | 1.92 | +0.15 | +12.00% | 20 | 160 | 35.60% |
| AMZN241018C00250000 | 2024-04-30 2:11PM EDT | 250.00 | 1.41 | 0.98 | 1.70 | -0.04 | -2.76% | 50 | 239 | 36.04% |
| AMZN241018C00255000 | 2024-04-30 1:50PM EDT | 255.00 | 1.12 | 0.15 | 1.29 | +0.03 | +2.75% | 2 | 155 | 35.23% |
| AMZN241018C00260000 | 2024-04-30 11:40AM EDT | 260.00 | 0.88 | 0.62 | 1.37 | -0.07 | -7.37% | 2 | 523 | 37.05% |
| AMZN241018C00270000 | 2024-04-30 3:08PM EDT | 270.00 | 0.62 | 0.07 | 0.65 | -0.01 | -1.59% | 11 | 180 | 34.36% |
| AMZN241018C00280000 | 2024-04-30 3:54PM EDT | 280.00 | 0.41 | 0.00 | 0.42 | -0.05 | -10.87% | 46 | 303 | 34.08% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 3 | 141 | 52.10% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 90.00 | 0.33 | 0.00 | 0.41 | 0.00 | - | 10 | 50 | 49.81% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 95.00 | 0.30 | 0.22 | 0.48 | 0.00 | - | 50 | 73 | 47.44% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 100.00 | 0.39 | 0.31 | 1.13 | 0.00 | - | 10 | 147 | 51.76% |
| AMZN241018P00105000 | 2024-04-29 12:43PM EDT | 105.00 | 0.51 | 0.42 | 0.70 | 0.00 | - | 8 | 48 | 43.46% |
| AMZN241018P00110000 | 2024-04-30 3:37PM EDT | 110.00 | 0.60 | 0.04 | 0.82 | -0.04 | -6.25% | 102 | 133 | 41.33% |
| AMZN241018P00115000 | 2024-04-30 3:58PM EDT | 115.00 | 1.04 | 0.00 | 1.04 | +0.23 | +28.40% | 3 | 102 | 39.94% |
| AMZN241018P00120000 | 2024-04-30 3:44PM EDT | 120.00 | 0.97 | 0.00 | 1.94 | -0.09 | -8.49% | 6 | 890 | 42.64% |
| AMZN241018P00125000 | 2024-04-30 1:51PM EDT | 125.00 | 1.25 | 0.05 | 2.05 | -0.04 | -3.10% | 6 | 191 | 39.59% |
| AMZN241018P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 1.69 | 1.10 | 2.71 | -0.04 | -2.31% | 14 | 378 | 39.17% |
| AMZN241018P00135000 | 2024-04-30 3:53PM EDT | 135.00 | 2.25 | 0.60 | 3.30 | +0.22 | +10.84% | 44 | 1,025 | 37.90% |
| AMZN241018P00140000 | 2024-04-30 12:20PM EDT | 140.00 | 2.61 | 1.01 | 3.85 | -0.16 | -5.78% | 87 | 1,511 | 36.13% |
| AMZN241018P00145000 | 2024-04-30 3:52PM EDT | 145.00 | 3.50 | 1.87 | 6.10 | +0.20 | +6.06% | 421 | 416 | 39.30% |
| AMZN241018P00150000 | 2024-04-30 3:56PM EDT | 150.00 | 4.50 | 2.93 | 5.55 | +0.30 | +7.14% | 63 | 1,925 | 33.53% |
| AMZN241018P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 5.85 | 4.20 | 6.80 | +0.59 | +11.22% | 84 | 1,194 | 32.70% |
| AMZN241018P00160000 | 2024-04-30 3:56PM EDT | 160.00 | 7.30 | 5.70 | 9.95 | +0.85 | +13.18% | 141 | 3,164 | 35.91% |
| AMZN241018P00165000 | 2024-04-30 3:55PM EDT | 165.00 | 9.00 | 7.05 | 11.40 | +1.10 | +13.92% | 672 | 2,540 | 34.35% |
| AMZN241018P00170000 | 2024-04-30 3:55PM EDT | 170.00 | 11.10 | 9.00 | 13.70 | +1.49 | +15.50% | 46 | 1,581 | 34.22% |
| AMZN241018P00175000 | 2024-04-30 3:45PM EDT | 175.00 | 13.16 | 11.10 | 16.00 | +1.51 | +12.96% | 43 | 2,035 | 33.56% |
| AMZN241018P00180000 | 2024-04-30 3:48PM EDT | 180.00 | 14.40 | 13.90 | 18.50 | +0.51 | +3.67% | 71 | 1,043 | 32.83% |
| AMZN241018P00185000 | 2024-04-30 3:12PM EDT | 185.00 | 16.70 | 16.50 | 21.30 | +0.35 | +2.14% | 99 | 705 | 32.23% |
| AMZN241018P00190000 | 2024-04-30 3:36PM EDT | 190.00 | 21.85 | 19.50 | 24.25 | +2.75 | +14.40% | 2 | 1,170 | 31.43% |
| AMZN241018P00195000 | 2024-04-25 2:37PM EDT | 195.00 | 26.92 | 23.00 | 27.30 | 0.00 | - | 3 | 247 | 30.31% |
| AMZN241018P00200000 | 2024-04-26 2:28PM EDT | 200.00 | 26.00 | 26.55 | 30.80 | 0.00 | - | 1 | 192 | 29.66% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 205.00 | 23.78 | 30.50 | 34.70 | 0.00 | - | 1 | 17 | 29.47% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 210.00 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 0.00% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 215.00 | 37.87 | 39.00 | 43.20 | -4.10 | -9.77% | 1 | 1 | 29.74% |
| AMZN241018P00220000 | 2024-04-26 9:58AM EDT | 220.00 | 42.45 | 43.00 | 47.70 | -1.90 | -4.28% | 2 | 2 | 30.11% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 225.00 | 40.91 | 48.00 | 52.00 | 0.00 | - | 21 | 23 | 29.37% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 230.00 | 52.35 | 52.50 | 56.90 | 0.00 | - | 2 | 1 | 30.70% |
| AMZN241018P00235000 | 2024-04-25 10:26AM EDT | 235.00 | 64.33 | 57.50 | 62.20 | 0.00 | - | 99 | 100 | 33.66% |
