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
2 298,20 -4,70 (-0,20 %) Bitcoin EUR
56 411,45 -4 099,06 (-6,77 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-04-25 10:10AM EDT | 85.00 | 89.40 | 91.70 | 96.00 | 0.00 | - | 4 | 6 | 80.60% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 80.10 | 86.80 | 91.00 | 0.00 | - | 1 | 2 | 75.59% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 95.00 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 66.47% |
| AMZN241115C00100000 | 2024-04-30 10:40AM EDT | 100.00 | 84.63 | 77.35 | 82.00 | +0.31 | +0.37% | 2 | 43 | 69.62% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 66.10 | 72.40 | 77.00 | 0.00 | - | 1 | 3 | 64.98% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 61.55 | 67.90 | 72.50 | 0.00 | - | 2 | 4 | 62.55% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 115.00 | 69.00 | 63.35 | 68.00 | 0.00 | - | 5 | 8 | 59.92% |
| AMZN241115C00120000 | 2024-04-30 12:37PM EDT | 120.00 | 63.83 | 58.80 | 63.50 | +5.73 | +9.86% | 2 | 18 | 57.23% |
| AMZN241115C00125000 | 2024-04-25 1:02PM EDT | 125.00 | 54.00 | 54.50 | 59.00 | 0.00 | - | 5 | 10 | 54.88% |
| AMZN241115C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 56.20 | 50.10 | 54.50 | 0.00 | - | 2 | 62 | 52.28% |
| AMZN241115C00135000 | 2024-04-29 1:28PM EDT | 135.00 | 52.88 | 46.10 | 50.35 | 0.00 | - | 2 | 196 | 50.66% |
| AMZN241115C00140000 | 2024-04-30 3:56PM EDT | 140.00 | 45.00 | 42.00 | 46.35 | -2.90 | -6.05% | 7 | 191 | 54.59% |
| AMZN241115C00145000 | 2024-04-30 3:17PM EDT | 145.00 | 42.10 | 38.30 | 42.40 | -2.10 | -4.75% | 7 | 133 | 52.53% |
| AMZN241115C00150000 | 2024-04-30 3:17PM EDT | 150.00 | 38.00 | 34.40 | 38.50 | -2.73 | -6.70% | 9 | 518 | 50.42% |
| AMZN241115C00155000 | 2024-04-30 2:48PM EDT | 155.00 | 35.63 | 30.60 | 35.00 | -0.79 | -2.17% | 2 | 166 | 49.01% |
| AMZN241115C00160000 | 2024-04-30 12:20PM EDT | 160.00 | 32.20 | 27.60 | 32.00 | -1.20 | -3.59% | 8 | 387 | 48.41% |
| AMZN241115C00165000 | 2024-04-30 2:36PM EDT | 165.00 | 28.80 | 24.40 | 28.50 | -0.78 | -2.64% | 123 | 896 | 46.47% |
| AMZN241115C00170000 | 2024-04-30 2:49PM EDT | 170.00 | 25.68 | 21.30 | 25.90 | -0.52 | -1.98% | 5 | 556 | 46.10% |
| AMZN241115C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 22.85 | 18.30 | 22.85 | -0.50 | -2.14% | 157 | 1,297 | 44.52% |
| AMZN241115C00180000 | 2024-04-30 3:57PM EDT | 180.00 | 18.04 | 16.20 | 20.50 | -3.03 | -14.38% | 62 | 696 | 44.01% |
| AMZN241115C00185000 | 2024-04-30 3:15PM EDT | 185.00 | 17.91 | 13.50 | 18.10 | -0.24 | -1.32% | 158 | 994 | 43.09% |
| AMZN241115C00190000 | 2024-04-30 3:42PM EDT | 190.00 | 15.35 | 11.40 | 16.00 | -0.90 | -5.54% | 91 | 888 | 42.44% |
| AMZN241115C00195000 | 2024-04-30 3:49PM EDT | 195.00 | 12.30 | 9.55 | 14.30 | -1.95 | -13.68% | 106 | 386 | 42.27% |
| AMZN241115C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 10.52 | 8.25 | 12.40 | -1.45 | -12.11% | 1,128 | 2,042 | 41.40% |
| AMZN241115C00205000 | 2024-04-30 3:06PM EDT | 205.00 | 9.90 | 6.75 | 11.00 | -0.30 | -2.94% | 522 | 477 | 41.24% |
| AMZN241115C00210000 | 2024-04-30 1:38PM EDT | 210.00 | 8.63 | 5.40 | 9.45 | -0.07 | -0.80% | 6 | 815 | 40.47% |
| AMZN241115C00215000 | 2024-04-30 1:38PM EDT | 215.00 | 7.36 | 4.25 | 8.30 | -0.11 | -1.47% | 21 | 231 | 40.27% |
| AMZN241115C00220000 | 2024-04-30 3:45PM EDT | 220.00 | 6.04 | 3.25 | 7.30 | -0.34 | -5.33% | 28 | 281 | 40.15% |
| AMZN241115C00225000 | 2024-04-30 3:04PM EDT | 225.00 | 5.08 | 2.42 | 6.50 | -0.22 | -4.15% | 731 | 1,542 | 40.26% |
| AMZN241115C00230000 | 2024-04-30 3:44PM EDT | 230.00 | 4.30 | 1.69 | 5.70 | -0.20 | -4.44% | 62 | 176 | 40.15% |
| AMZN241115C00235000 | 2024-04-30 1:08PM EDT | 235.00 | 3.65 | 1.07 | 5.20 | -0.15 | -3.95% | 3 | 75 | 40.62% |
| AMZN241115C00240000 | 2024-04-30 3:49PM EDT | 240.00 | 2.95 | 0.55 | 4.70 | -0.20 | -6.35% | 36 | 553 | 40.93% |
| AMZN241115C00245000 | 2024-04-30 3:32PM EDT | 245.00 | 2.55 | 1.72 | 4.25 | -0.17 | -6.25% | 14 | 148 | 41.23% |
| AMZN241115C00250000 | 2024-04-30 2:13PM EDT | 250.00 | 2.23 | 0.00 | 2.65 | -0.10 | -4.29% | 33 | 297 | 37.36% |
| AMZN241115C00255000 | 2024-04-29 9:35AM EDT | 255.00 | 2.00 | 0.00 | 3.65 | 0.00 | - | 4 | 471 | 42.36% |
| AMZN241115C00260000 | 2024-04-30 3:38PM EDT | 260.00 | 1.56 | 0.89 | 3.40 | -0.02 | -1.27% | 11 | 34 | 42.93% |
| AMZN241115C00270000 | 2024-04-30 3:11PM EDT | 270.00 | 1.08 | 0.72 | 2.98 | -0.09 | -7.69% | 47 | 30 | 44.08% |
| AMZN241115C00280000 | 2024-04-30 3:45PM EDT | 280.00 | 0.80 | 0.00 | 1.54 | -0.02 | -2.44% | 30 | 172 | 40.00% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 0.49 | 0.00 | 0.74 | 0.00 | - | 55 | 492 | 55.08% |
| AMZN241115P00090000 | 2024-04-29 1:00PM EDT | 90.00 | 0.38 | 0.00 | 2.53 | 0.00 | - | 1 | 77 | 57.00% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 95.00 | 0.52 | 0.00 | 2.63 | 0.00 | - | 2 | 101 | 53.44% |
| AMZN241115P00100000 | 2024-04-30 10:01AM EDT | 100.00 | 0.58 | 0.00 | 2.75 | -0.05 | -7.94% | 1 | 90 | 50.10% |
| AMZN241115P00105000 | 2024-04-29 12:39PM EDT | 105.00 | 0.77 | 0.06 | 2.90 | 0.00 | - | 25 | 153 | 56.11% |
| AMZN241115P00110000 | 2024-04-30 3:53PM EDT | 110.00 | 0.93 | 0.15 | 3.15 | -0.01 | -1.06% | 18 | 577 | 53.30% |
| AMZN241115P00115000 | 2024-04-30 3:53PM EDT | 115.00 | 1.15 | 0.10 | 3.40 | -0.08 | -6.50% | 10 | 116 | 50.46% |
| AMZN241115P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 1.51 | 0.00 | 3.75 | -0.58 | -27.75% | 7 | 526 | 48.05% |
| AMZN241115P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 2.00 | 0.00 | 2.50 | +0.10 | +5.26% | 72 | 129 | 38.87% |
| AMZN241115P00130000 | 2024-04-30 1:28PM EDT | 130.00 | 2.19 | 0.47 | 2.80 | -0.11 | -4.78% | 4 | 3,746 | 36.68% |
| AMZN241115P00135000 | 2024-04-30 3:32PM EDT | 135.00 | 2.78 | 1.14 | 5.30 | -0.19 | -6.40% | 33 | 407 | 41.91% |
| AMZN241115P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 3.55 | 1.95 | 6.05 | -0.14 | -3.79% | 47 | 387 | 40.24% |
| AMZN241115P00145000 | 2024-04-30 3:47PM EDT | 145.00 | 4.30 | 2.99 | 7.00 | -0.08 | -1.83% | 25 | 806 | 38.87% |
| AMZN241115P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 5.90 | 5.10 | 8.30 | +0.65 | +12.38% | 50 | 445 | 38.07% |
| AMZN241115P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 7.50 | 5.45 | 7.65 | +0.97 | +14.85% | 12 | 870 | 32.34% |
| AMZN241115P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 9.00 | 7.75 | 11.05 | +1.13 | +14.36% | 774 | 1,160 | 35.68% |
| AMZN241115P00165000 | 2024-04-30 3:47PM EDT | 165.00 | 10.00 | 8.70 | 13.00 | +0.85 | +9.29% | 7 | 1,159 | 35.16% |
| AMZN241115P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 12.60 | 10.80 | 15.15 | +1.49 | +13.41% | 311 | 319 | 34.62% |
| AMZN241115P00175000 | 2024-04-30 3:31PM EDT | 175.00 | 13.51 | 12.50 | 17.30 | +0.01 | +0.07% | 51 | 608 | 33.66% |
| AMZN241115P00180000 | 2024-04-30 3:45PM EDT | 180.00 | 15.85 | 15.05 | 20.00 | +0.45 | +2.92% | 60 | 397 | 33.35% |
| AMZN241115P00185000 | 2024-04-30 2:55PM EDT | 185.00 | 18.45 | 18.10 | 22.75 | +0.49 | +2.73% | 109 | 454 | 32.71% |
| AMZN241115P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 23.25 | 21.00 | 25.30 | +3.05 | +15.10% | 50 | 321 | 31.24% |
| AMZN241115P00195000 | 2024-04-30 3:28PM EDT | 195.00 | 24.25 | 24.10 | 28.30 | +0.35 | +1.46% | 17 | 232 | 30.19% |
| AMZN241115P00200000 | 2024-04-30 12:31PM EDT | 200.00 | 27.13 | 27.55 | 31.70 | -1.51 | -5.27% | 2 | 23 | 29.50% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 205.00 | 30.52 | 31.50 | 35.30 | 0.00 | - | 1 | 4 | 28.77% |
| AMZN241115P00210000 | 2024-04-30 12:13PM EDT | 210.00 | 34.79 | 35.20 | 39.20 | -4.61 | -11.70% | 6 | 11 | 28.28% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 215.00 | 32.00 | 39.50 | 43.60 | 0.00 | - | 2 | 6 | 28.72% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 220.00 | 42.59 | 43.50 | 47.80 | -3.93 | -8.45% | 6 | 1 | 28.24% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 225.00 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.40 | 53.00 | 57.55 | 0.00 | - | 1 | 3 | 30.88% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 68.20 | 57.50 | 61.90 | 0.00 | - | 1 | 1 | 30.02% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 270.00 | 93.85 | 92.00 | 96.50 | 0.00 | - | 5 | 0 | 37.55% |
