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
1,0671 -0,0001 (-0,01 %) Gold future
2 304,20 +1,30 (+0,06 %) Bitcoin EUR
54 127,17 -3 700,45 (-6,40 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 85.00 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 88.23% |
| AMZN250321C00090000 | 2024-04-30 2:02PM EDT | 90.00 | 95.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00095000 | 2024-04-30 2:02PM EDT | 95.00 | 90.29 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN250321C00100000 | 2024-04-29 11:53AM EDT | 100.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250321C00105000 | 2024-04-30 3:10PM EDT | 105.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN250321C00110000 | 2024-04-30 3:57PM EDT | 110.00 | 73.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 73.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN250321C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-04-30 9:37AM EDT | 125.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| AMZN250321C00130000 | 2024-04-30 3:57PM EDT | 130.00 | 56.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321C00135000 | 2024-04-26 9:48AM EDT | 135.00 | 53.51 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| AMZN250321C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250321C00145000 | 2024-04-30 11:43AM EDT | 145.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMZN250321C00150000 | 2024-04-30 12:32PM EDT | 150.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 0.00% |
| AMZN250321C00155000 | 2024-04-29 1:08PM EDT | 155.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-04-30 3:51PM EDT | 160.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250321C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 32.34 | 0.00 | 0.00 | 0.00 | - | 10 | 653 | 0.00% |
| AMZN250321C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| AMZN250321C00175000 | 2024-04-30 3:53PM EDT | 175.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250321C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.78% |
| AMZN250321C00185000 | 2024-04-30 3:50PM EDT | 185.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| AMZN250321C00190000 | 2024-04-30 1:20PM EDT | 190.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AMZN250321C00195000 | 2024-04-30 3:26PM EDT | 195.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 21 | 705 | 3.13% |
| AMZN250321C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 3.13% |
| AMZN250321C00205000 | 2024-04-30 3:26PM EDT | 205.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 4 | 567 | 3.13% |
| AMZN250321C00210000 | 2024-04-30 3:50PM EDT | 210.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN250321C00215000 | 2024-04-30 3:56PM EDT | 215.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN250321C00220000 | 2024-04-30 3:08PM EDT | 220.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMZN250321C00225000 | 2024-04-30 3:02PM EDT | 225.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN250321C00230000 | 2024-04-30 3:53PM EDT | 230.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 22 | 2,279 | 6.25% |
| AMZN250321C00235000 | 2024-04-30 10:38AM EDT | 235.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-04-30 2:53PM EDT | 240.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 932 | 1,022 | 6.25% |
| AMZN250321C00245000 | 2024-04-30 11:06AM EDT | 245.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| AMZN250321C00250000 | 2024-04-30 12:24PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 66 | 327 | 6.25% |
| AMZN250321C00255000 | 2024-04-30 11:14AM EDT | 255.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250321C00260000 | 2024-04-30 3:26PM EDT | 260.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMZN250321C00270000 | 2024-04-30 9:31AM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250321C00280000 | 2024-04-30 3:54PM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 12.50% |
| AMZN250321P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250321P00090000 | 2024-04-30 11:23AM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN250321P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| AMZN250321P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 12.50% |
| AMZN250321P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN250321P00110000 | 2024-04-19 2:29PM EDT | 110.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 12.50% |
| AMZN250321P00115000 | 2024-04-29 9:41AM EDT | 115.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250321P00120000 | 2024-04-29 9:52AM EDT | 120.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 6.25% |
| AMZN250321P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 677 | 6.25% |
| AMZN250321P00130000 | 2024-04-30 3:54PM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AMZN250321P00135000 | 2024-04-30 3:24PM EDT | 135.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| AMZN250321P00140000 | 2024-04-30 3:13PM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,463 | 6.25% |
| AMZN250321P00145000 | 2024-04-30 3:19PM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 156 | 958 | 3.13% |
| AMZN250321P00150000 | 2024-04-30 3:19PM EDT | 150.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,251 | 4,935 | 3.13% |
| AMZN250321P00155000 | 2024-04-30 3:32PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 210 | 3,229 | 3.13% |
| AMZN250321P00160000 | 2024-04-30 3:53PM EDT | 160.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 3,716 | 1.56% |
| AMZN250321P00165000 | 2024-04-30 3:50PM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| AMZN250321P00170000 | 2024-04-30 1:53PM EDT | 170.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 3 | 939 | 0.78% |
| AMZN250321P00175000 | 2024-04-30 9:56AM EDT | 175.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,409 | 0.01% |
| AMZN250321P00180000 | 2024-04-30 3:54PM EDT | 180.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 239 | 9,206 | 0.00% |
| AMZN250321P00185000 | 2024-04-29 2:27PM EDT | 185.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 123 | 1,183 | 0.00% |
| AMZN250321P00190000 | 2024-04-30 11:12AM EDT | 190.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 28 | 195 | 0.00% |
| AMZN250321P00195000 | 2024-04-30 3:54PM EDT | 195.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 29 | 228 | 0.00% |
| AMZN250321P00200000 | 2024-04-30 12:32PM EDT | 200.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 15 | 81 | 0.00% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 205.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 210.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 215.00 | 38.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 220.00 | 53.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 230.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 150 | 169 | 0.00% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 235.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 240.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 123 | 128 | 0.00% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 245.00 | 65.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 255.00 | 74.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
