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
1,0659 -0,0014 (-0,13 %) Gold future
2 292,10 -10,80 (-0,47 %) Bitcoin EUR
56 456,78 -3 132,62 (-5,26 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 80.00 | 103.80 | 100.90 | 104.85 | 0.00 | - | 1 | 17 | 100.18% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 85.00 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 64.01% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 90.00 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 68.09% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 95.00 | 96.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 83.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN241220C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 79.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00115000 | 2024-04-30 10:46AM EDT | 115.00 | 71.54 | 0.00 | 0.00 | +1.03 | +1.46% | 1 | 0 | 0.00% |
| AMZN241220C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 65.35 | 0.00 | 0.00 | -0.20 | -0.31% | 4 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-04-30 1:46PM EDT | 125.00 | 61.00 | 0.00 | 0.00 | +4.35 | +7.68% | 1 | 0 | 0.00% |
| AMZN241220C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 54.35 | 0.00 | 0.00 | -0.65 | -1.18% | 2 | 0 | 0.00% |
| AMZN241220C00135000 | 2024-04-30 3:54PM EDT | 135.00 | 51.00 | 0.00 | 0.00 | -2.30 | -4.32% | 1 | 0 | 0.00% |
| AMZN241220C00140000 | 2024-04-30 1:45PM EDT | 140.00 | 48.41 | 0.00 | 0.00 | -0.79 | -1.61% | 22 | 0 | 0.00% |
| AMZN241220C00145000 | 2024-04-29 3:35PM EDT | 145.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241220C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 39.47 | 0.00 | 0.00 | -2.83 | -6.69% | 29 | 0 | 0.00% |
| AMZN241220C00155000 | 2024-04-30 3:58PM EDT | 155.00 | 34.59 | 0.00 | 0.00 | -2.95 | -7.86% | 12 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 31.41 | 0.00 | 0.00 | -2.55 | -7.51% | 1,027 | 0 | 0.00% |
| AMZN241220C00165000 | 2024-04-30 3:53PM EDT | 165.00 | 29.20 | 0.00 | 0.00 | -1.97 | -6.32% | 12 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-04-30 3:57PM EDT | 170.00 | 25.20 | 0.00 | 0.00 | -2.60 | -9.35% | 59 | 0 | 0.00% |
| AMZN241220C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 22.51 | 0.00 | 0.00 | -2.39 | -9.60% | 37 | 0 | 0.00% |
| AMZN241220C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 19.96 | 0.00 | 0.00 | -2.19 | -9.89% | 248 | 0 | 0.78% |
| AMZN241220C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 17.60 | 0.00 | 0.00 | -2.35 | -11.78% | 92 | 0 | 1.56% |
| AMZN241220C00190000 | 2024-04-30 3:54PM EDT | 190.00 | 16.15 | 0.00 | 0.00 | -1.34 | -7.66% | 40 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-04-30 3:56PM EDT | 195.00 | 13.64 | 0.00 | 0.00 | -1.58 | -10.38% | 53 | 0 | 3.13% |
| AMZN241220C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 11.50 | 0.00 | 0.00 | -1.75 | -13.21% | 195 | 0 | 3.13% |
| AMZN241220C00205000 | 2024-04-30 3:38PM EDT | 205.00 | 11.15 | 0.00 | 0.00 | -0.51 | -4.37% | 41 | 0 | 3.13% |
| AMZN241220C00210000 | 2024-04-30 3:20PM EDT | 210.00 | 9.85 | 0.00 | 0.00 | -0.09 | -0.91% | 24 | 0 | 6.25% |
| AMZN241220C00215000 | 2024-04-30 2:38PM EDT | 215.00 | 8.45 | 0.00 | 0.00 | -0.25 | -2.87% | 23 | 0 | 6.25% |
| AMZN241220C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 6.35 | 0.00 | 0.00 | -0.90 | -12.41% | 71 | 0 | 6.25% |
| AMZN241220C00225000 | 2024-04-30 3:33PM EDT | 225.00 | 6.05 | 0.00 | 0.00 | -0.10 | -1.63% | 25 | 0 | 6.25% |
| AMZN241220C00230000 | 2024-04-30 3:53PM EDT | 230.00 | 4.90 | 0.00 | 0.00 | -0.59 | -10.75% | 70 | 0 | 6.25% |
| AMZN241220C00235000 | 2024-04-30 3:57PM EDT | 235.00 | 4.00 | 0.00 | 0.00 | -0.75 | -15.79% | 753 | 0 | 6.25% |
| AMZN241220C00240000 | 2024-04-30 3:23PM EDT | 240.00 | 3.70 | 0.00 | 0.00 | -0.15 | -3.90% | 22 | 0 | 6.25% |
| AMZN241220C00245000 | 2024-04-29 1:28PM EDT | 245.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| AMZN241220C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 2.35 | 0.00 | 0.00 | -0.41 | -14.86% | 59 | 0 | 12.50% |
| AMZN241220C00255000 | 2024-04-30 3:45PM EDT | 255.00 | 2.20 | 0.00 | 0.00 | +0.36 | +19.57% | 1 | 0 | 12.50% |
| AMZN241220C00260000 | 2024-04-30 3:52PM EDT | 260.00 | 1.85 | 0.00 | 0.00 | +0.11 | +6.32% | 16 | 0 | 12.50% |
| AMZN241220C00270000 | 2024-04-30 3:43PM EDT | 270.00 | 1.36 | 0.00 | 0.00 | -0.11 | -7.48% | 86 | 0 | 12.50% |
| AMZN241220C00280000 | 2024-04-30 3:45PM EDT | 280.00 | 0.98 | 0.00 | 0.00 | -0.13 | -11.71% | 42 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-04-30 1:55PM EDT | 80.00 | 0.29 | 0.00 | 0.00 | -0.06 | -17.14% | 1 | 0 | 25.00% |
| AMZN241220P00085000 | 2024-04-30 12:52PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN241220P00090000 | 2024-04-26 10:31AM EDT | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN241220P00095000 | 2024-04-30 3:28PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | -0.04 | -6.45% | 346 | 0 | 12.50% |
| AMZN241220P00100000 | 2024-04-30 3:25PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | -0.06 | -7.89% | 43 | 0 | 12.50% |
| AMZN241220P00105000 | 2024-04-29 3:33PM EDT | 105.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN241220P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | -0.02 | -1.71% | 120 | 0 | 12.50% |
| AMZN241220P00115000 | 2024-04-30 3:15PM EDT | 115.00 | 1.38 | 0.00 | 0.00 | -0.11 | -7.38% | 25 | 0 | 12.50% |
| AMZN241220P00120000 | 2024-04-30 12:11PM EDT | 120.00 | 1.79 | 0.00 | 0.00 | -0.04 | -2.19% | 22 | 0 | 12.50% |
| AMZN241220P00125000 | 2024-04-30 3:51PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | -0.03 | -1.35% | 5 | 0 | 6.25% |
| AMZN241220P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | +0.28 | +10.29% | 27 | 0 | 6.25% |
| AMZN241220P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 3.45 | 0.00 | 0.00 | +0.05 | +1.47% | 304 | 0 | 6.25% |
| AMZN241220P00140000 | 2024-04-30 3:53PM EDT | 140.00 | 4.20 | 0.00 | 0.00 | +0.08 | +1.94% | 18 | 0 | 6.25% |
| AMZN241220P00145000 | 2024-04-30 3:57PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | +0.55 | +11.11% | 516 | 0 | 6.25% |
| AMZN241220P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 6.35 | 0.00 | 0.00 | +0.25 | +4.10% | 24 | 0 | 3.13% |
| AMZN241220P00155000 | 2024-04-30 3:22PM EDT | 155.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN241220P00160000 | 2024-04-30 3:53PM EDT | 160.00 | 9.00 | 0.00 | 0.00 | +0.61 | +7.27% | 90 | 0 | 3.13% |
| AMZN241220P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 11.20 | 0.00 | 0.00 | +1.05 | +10.34% | 18 | 0 | 1.56% |
| AMZN241220P00170000 | 2024-04-30 1:38PM EDT | 170.00 | 12.17 | 0.00 | 0.00 | +0.22 | +1.84% | 14 | 0 | 0.78% |
| AMZN241220P00175000 | 2024-04-30 3:55PM EDT | 175.00 | 15.40 | 0.00 | 0.00 | +1.66 | +12.08% | 4 | 0 | 0.01% |
| AMZN241220P00180000 | 2024-04-30 3:57PM EDT | 180.00 | 17.78 | 0.00 | 0.00 | +1.82 | +11.40% | 207 | 0 | 0.00% |
| AMZN241220P00185000 | 2024-04-30 3:57PM EDT | 185.00 | 20.30 | 0.00 | 0.00 | +1.70 | +9.14% | 26 | 0 | 0.00% |
| AMZN241220P00190000 | 2024-04-30 9:30AM EDT | 190.00 | 20.84 | 0.00 | 0.00 | +0.14 | +0.68% | 1 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-29 2:10PM EDT | 195.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241220P00200000 | 2024-04-30 2:48PM EDT | 200.00 | 27.95 | 0.00 | 0.00 | +0.52 | +1.90% | 9 | 0 | 0.00% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 205.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 210.00 | 36.80 | 0.00 | 0.00 | +6.88 | +22.99% | 1 | 0 | 0.00% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 215.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00220000 | 2024-04-24 10:57AM EDT | 220.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 225.00 | 47.83 | 0.00 | 0.00 | -5.33 | -10.03% | 41 | 0 | 0.00% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 230.00 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241220P00240000 | 2024-04-24 2:50PM EDT | 240.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 245.00 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 250.00 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
