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
1,0669 -0,0003 (-0,03 %) Gold future
2 296,00 -6,90 (-0,30 %) Bitcoin EUR
53 307,92 -4 982,83 (-8,55 %)
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’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919C00065000 | 2024-04-09 10:42AM EDT | 65.00 | 125.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 70.00 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 75.00 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 67.51% |
| AMZN250919C00080000 | 2024-04-29 1:57PM EDT | 80.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 99.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 90.00 | 92.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 95.00 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00100000 | 2024-04-30 10:42AM EDT | 100.00 | 90.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 105.00 | 85.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00110000 | 2024-04-19 3:35PM EDT | 110.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250919C00115000 | 2024-04-30 2:50PM EDT | 115.00 | 76.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00125000 | 2024-04-30 10:43AM EDT | 125.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00130000 | 2024-04-30 10:07AM EDT | 130.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 135.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250919C00140000 | 2024-04-30 11:58AM EDT | 140.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00145000 | 2024-04-29 9:37AM EDT | 145.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00150000 | 2024-04-30 3:29PM EDT | 150.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919C00155000 | 2024-04-30 3:54PM EDT | 155.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00160000 | 2024-04-30 9:43AM EDT | 160.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN250919C00165000 | 2024-04-30 10:36AM EDT | 165.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-04-30 3:33PM EDT | 170.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN250919C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250919C00180000 | 2024-04-30 1:58PM EDT | 180.00 | 33.88 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| AMZN250919C00185000 | 2024-04-29 9:38AM EDT | 185.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMZN250919C00190000 | 2024-04-30 3:50PM EDT | 190.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-04-30 10:45AM EDT | 195.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN250919C00200000 | 2024-04-30 3:51PM EDT | 200.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN250919C00205000 | 2024-04-26 2:01PM EDT | 205.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN250919C00210000 | 2024-04-30 3:39PM EDT | 210.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250919C00215000 | 2024-04-30 12:16PM EDT | 215.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250919C00220000 | 2024-04-30 3:19PM EDT | 220.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN250919C00225000 | 2024-04-29 2:46PM EDT | 225.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250919C00230000 | 2024-04-29 2:55PM EDT | 230.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250919C00235000 | 2024-04-29 3:15PM EDT | 235.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250919C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919C00245000 | 2024-04-29 3:15PM EDT | 245.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919C00250000 | 2024-04-29 3:28PM EDT | 250.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250919C00255000 | 2024-04-30 12:11PM EDT | 255.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919C00260000 | 2024-04-30 1:52PM EDT | 260.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250919C00270000 | 2024-04-30 11:08AM EDT | 270.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919P00065000 | 2024-04-29 3:07PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00070000 | 2024-04-30 10:15AM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN250919P00080000 | 2024-04-25 1:17PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMZN250919P00085000 | 2024-04-25 1:18PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| AMZN250919P00090000 | 2024-04-25 1:18PM EDT | 90.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN250919P00095000 | 2024-04-25 1:18PM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN250919P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919P00120000 | 2024-04-30 2:33PM EDT | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250919P00125000 | 2024-04-30 3:26PM EDT | 125.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN250919P00130000 | 2024-04-30 11:44AM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250919P00135000 | 2024-04-29 9:42AM EDT | 135.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN250919P00140000 | 2024-04-30 3:43PM EDT | 140.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250919P00145000 | 2024-04-30 2:58PM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250919P00150000 | 2024-04-30 1:11PM EDT | 150.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250919P00155000 | 2024-04-30 2:57PM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN250919P00160000 | 2024-04-30 2:51PM EDT | 160.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN250919P00165000 | 2024-04-30 1:10PM EDT | 165.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250919P00170000 | 2024-04-30 2:11PM EDT | 170.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AMZN250919P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| AMZN250919P00180000 | 2024-04-30 2:11PM EDT | 180.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN250919P00185000 | 2024-04-30 2:46PM EDT | 185.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919P00190000 | 2024-04-30 10:52AM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-04-30 10:52AM EDT | 195.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919P00200000 | 2024-04-30 12:51PM EDT | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 215.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 220.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 230.00 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 235.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 240.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 245.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 250.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-04-30 2:42PM EDT | 255.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
