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
1,0672 0,0000 (-0,00 %) Gold future
2 294,90 -8,00 (-0,35 %) Bitcoin EUR
53 425,25 -4 538,04 (-7,83 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-30 10:20AM EDT | 45.00 | 138.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 83.44% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00085000 | 2024-04-29 10:10AM EDT | 85.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 87.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00105000 | 2024-04-30 12:26PM EDT | 105.00 | 82.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250620C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00115000 | 2024-04-29 10:21AM EDT | 115.00 | 75.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00120000 | 2024-04-30 3:53PM EDT | 120.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-04-30 11:57AM EDT | 125.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250620C00130000 | 2024-04-30 3:42PM EDT | 130.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| AMZN250620C00135000 | 2024-04-30 3:50PM EDT | 135.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00140000 | 2024-04-30 12:53PM EDT | 140.00 | 54.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250620C00145000 | 2024-04-30 2:50PM EDT | 145.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620C00155000 | 2024-04-30 1:50PM EDT | 155.00 | 44.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-04-30 3:50PM EDT | 160.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN250620C00165000 | 2024-04-30 3:50PM EDT | 165.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-04-30 3:49PM EDT | 170.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN250620C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 2,614 | 0 | 0.00% |
| AMZN250620C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.78% |
| AMZN250620C00185000 | 2024-04-30 3:36PM EDT | 185.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| AMZN250620C00190000 | 2024-04-30 3:52PM EDT | 190.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-04-30 3:00PM EDT | 195.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN250620C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 3.13% |
| AMZN250620C00205000 | 2024-04-30 12:55PM EDT | 205.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN250620C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN250620C00215000 | 2024-04-30 12:06PM EDT | 215.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AMZN250620C00220000 | 2024-04-30 3:53PM EDT | 220.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| AMZN250620C00225000 | 2024-04-30 1:39PM EDT | 225.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMZN250620C00230000 | 2024-04-30 11:50AM EDT | 230.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| AMZN250620C00235000 | 2024-04-30 2:51PM EDT | 235.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-04-30 3:53PM EDT | 240.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| AMZN250620C00245000 | 2024-04-30 2:55PM EDT | 245.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| AMZN250620C00250000 | 2024-04-30 3:54PM EDT | 250.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMZN250620C00255000 | 2024-04-30 3:47PM EDT | 255.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620C00260000 | 2024-04-30 3:55PM EDT | 260.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250620C00270000 | 2024-04-30 3:24PM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN250620C00280000 | 2024-04-30 3:57PM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMZN250620P00050000 | 2024-04-25 12:17PM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMZN250620P00055000 | 2024-04-29 10:24AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| AMZN250620P00060000 | 2024-04-25 12:13PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMZN250620P00065000 | 2024-04-29 1:32PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250620P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250620P00075000 | 2024-04-30 10:50AM EDT | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00080000 | 2024-04-30 1:19PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMZN250620P00085000 | 2024-04-29 10:53AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00090000 | 2024-04-26 2:09PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-04-30 9:38AM EDT | 95.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AMZN250620P00100000 | 2024-04-30 3:50PM EDT | 100.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-04-30 3:15PM EDT | 110.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620P00115000 | 2024-04-25 1:35PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250620P00120000 | 2024-04-30 9:48AM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250620P00125000 | 2024-04-30 3:41PM EDT | 125.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| AMZN250620P00130000 | 2024-04-30 2:54PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN250620P00135000 | 2024-04-30 11:26AM EDT | 135.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AMZN250620P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN250620P00145000 | 2024-04-29 3:59PM EDT | 145.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| AMZN250620P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| AMZN250620P00155000 | 2024-04-30 11:36AM EDT | 155.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-04-30 3:58PM EDT | 160.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMZN250620P00165000 | 2024-04-26 10:49AM EDT | 165.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250620P00170000 | 2024-04-30 2:50PM EDT | 170.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| AMZN250620P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2,529 | 0 | 0.01% |
| AMZN250620P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 0.00% |
| AMZN250620P00185000 | 2024-04-30 3:36PM EDT | 185.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| AMZN250620P00190000 | 2024-04-30 11:46AM EDT | 190.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-29 11:05AM EDT | 195.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00200000 | 2024-04-30 10:19AM EDT | 200.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 210.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 225.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 230.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
