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
1,0660 -0,0013 (-0,12 %) Gold future
2 295,20 -7,70 (-0,33 %) Bitcoin EUR
56 515,99 -3 118,41 (-5,23 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-29 10:00AM EDT | 45.00 | 137.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00050000 | 2024-04-30 1:13PM EDT | 50.00 | 131.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00055000 | 2024-04-30 9:30AM EDT | 55.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00060000 | 2024-04-30 9:40AM EDT | 60.00 | 124.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 65.00 | 112.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00080000 | 2024-04-30 10:57AM EDT | 80.00 | 103.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00090000 | 2024-04-30 3:58PM EDT | 90.00 | 89.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-04-30 9:41AM EDT | 95.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00100000 | 2024-04-30 3:58PM EDT | 100.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 2,987 | 0 | 0.00% |
| AMZN250117C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 81.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-04-30 3:58PM EDT | 110.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250117C00115000 | 2024-04-30 12:32PM EDT | 115.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00120000 | 2024-04-30 1:25PM EDT | 120.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-04-30 3:58PM EDT | 125.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN250117C00130000 | 2024-04-30 3:59PM EDT | 130.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| AMZN250117C00135000 | 2024-04-30 1:43PM EDT | 135.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| AMZN250117C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 0.00% |
| AMZN250117C00145000 | 2024-04-30 3:30PM EDT | 145.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN250117C00150000 | 2024-04-30 3:59PM EDT | 150.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMZN250117C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-04-30 3:59PM EDT | 160.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMZN250117C00165000 | 2024-04-30 3:25PM EDT | 165.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| AMZN250117C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| AMZN250117C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 18,747 | 0 | 0.78% |
| AMZN250117C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 1.56% |
| AMZN250117C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| AMZN250117C00195000 | 2024-04-30 3:58PM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 3.13% |
| AMZN250117C00205000 | 2024-04-30 3:57PM EDT | 205.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 3.13% |
| AMZN250117C00210000 | 2024-04-30 3:58PM EDT | 210.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 6.25% |
| AMZN250117C00215000 | 2024-04-30 3:54PM EDT | 215.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| AMZN250117C00220000 | 2024-04-30 3:57PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| AMZN250117C00225000 | 2024-04-30 3:55PM EDT | 225.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| AMZN250117C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| AMZN250117C00235000 | 2024-04-30 3:56PM EDT | 235.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| AMZN250117C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| AMZN250117C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 6.25% |
| AMZN250117C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| AMZN250117C00255000 | 2024-04-30 3:58PM EDT | 255.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| AMZN250117C00260000 | 2024-04-30 3:56PM EDT | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN250117C00270000 | 2024-04-30 3:42PM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMZN250117C00280000 | 2024-04-30 3:58PM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-30 3:49PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMZN250117P00050000 | 2024-04-30 1:57PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN250117P00055000 | 2024-04-30 3:01PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| AMZN250117P00060000 | 2024-04-30 1:57PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMZN250117P00065000 | 2024-04-30 1:04PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN250117P00070000 | 2024-04-30 12:06PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN250117P00075000 | 2024-04-30 12:06PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN250117P00080000 | 2024-04-30 11:11AM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 25.00% |
| AMZN250117P00085000 | 2024-04-30 12:57PM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN250117P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN250117P00095000 | 2024-04-30 3:53PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 12.50% |
| AMZN250117P00100000 | 2024-04-30 3:58PM EDT | 100.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,017 | 0 | 12.50% |
| AMZN250117P00105000 | 2024-04-30 3:53PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN250117P00110000 | 2024-04-30 3:56PM EDT | 110.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AMZN250117P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN250117P00120000 | 2024-04-30 3:59PM EDT | 120.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN250117P00125000 | 2024-04-30 3:58PM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| AMZN250117P00130000 | 2024-04-30 3:57PM EDT | 130.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| AMZN250117P00135000 | 2024-04-30 3:33PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AMZN250117P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| AMZN250117P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| AMZN250117P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 6,105 | 0 | 3.13% |
| AMZN250117P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| AMZN250117P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 3.13% |
| AMZN250117P00165000 | 2024-04-30 3:54PM EDT | 165.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 1.56% |
| AMZN250117P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1,643 | 0 | 0.78% |
| AMZN250117P00175000 | 2024-04-30 3:42PM EDT | 175.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.01% |
| AMZN250117P00180000 | 2024-04-30 3:57PM EDT | 180.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 16,396 | 0 | 0.00% |
| AMZN250117P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 0.00% |
| AMZN250117P00190000 | 2024-04-30 3:22PM EDT | 190.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 205.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250117P00210000 | 2024-04-26 12:58PM EDT | 210.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00220000 | 2024-04-29 12:48PM EDT | 220.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00225000 | 2024-04-30 2:12PM EDT | 225.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250117P00230000 | 2024-04-30 2:40PM EDT | 230.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-29 1:39PM EDT | 235.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00280000 | 2024-04-29 9:45AM EDT | 280.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
