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
2 295,20 -7,70 (-0,33 %) Bitcoin EUR
56 381,56 -3 148,84 (-5,29 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-04-23 10:48AM EDT | 50.00 | 132.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00055000 | 2024-04-30 3:48PM EDT | 55.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00060000 | 2024-04-29 9:53AM EDT | 60.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 65.00 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 88.18% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 70.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 75.00 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 65.42% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 80.00 | 116.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN251219C00085000 | 2024-04-30 3:09PM EDT | 85.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 90.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-04-26 11:12AM EDT | 95.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00100000 | 2024-04-30 12:31PM EDT | 100.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00105000 | 2024-04-29 9:30AM EDT | 105.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-04-29 3:49PM EDT | 110.00 | 83.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00115000 | 2024-04-29 3:39PM EDT | 115.00 | 79.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00120000 | 2024-04-30 12:17PM EDT | 120.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-04-30 1:55PM EDT | 125.00 | 71.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00130000 | 2024-04-30 1:54PM EDT | 130.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-04-30 11:22AM EDT | 135.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00140000 | 2024-04-30 3:50PM EDT | 140.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN251219C00145000 | 2024-04-29 2:01PM EDT | 145.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00150000 | 2024-04-30 10:25AM EDT | 150.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN251219C00155000 | 2024-04-26 12:33PM EDT | 155.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-04-29 2:48PM EDT | 165.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-04-30 9:39AM EDT | 170.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN251219C00175000 | 2024-04-30 11:12AM EDT | 175.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN251219C00180000 | 2024-04-30 3:17PM EDT | 180.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| AMZN251219C00185000 | 2024-04-30 3:53PM EDT | 185.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.78% |
| AMZN251219C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-26 1:59PM EDT | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AMZN251219C00200000 | 2024-04-30 3:37PM EDT | 200.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| AMZN251219C00205000 | 2024-04-30 10:45AM EDT | 205.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-04-30 3:50PM EDT | 210.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN251219C00215000 | 2024-04-30 10:52AM EDT | 215.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-04-29 1:33PM EDT | 220.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN251219C00225000 | 2024-04-30 3:53PM EDT | 225.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219C00235000 | 2024-04-29 2:05PM EDT | 235.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 240.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 245.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219C00250000 | 2024-04-30 3:52PM EDT | 250.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN251219C00255000 | 2024-04-29 9:30AM EDT | 255.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN251219C00260000 | 2024-04-30 3:46PM EDT | 260.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00270000 | 2024-04-29 3:50PM EDT | 270.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| AMZN251219C00280000 | 2024-04-30 2:10PM EDT | 280.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-04-30 11:42AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN251219P00055000 | 2024-04-22 2:21PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN251219P00060000 | 2024-04-30 3:47PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00065000 | 2024-04-23 12:28PM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN251219P00070000 | 2024-04-25 1:19PM EDT | 70.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN251219P00080000 | 2024-04-30 12:43PM EDT | 80.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN251219P00085000 | 2024-04-30 3:29PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 90.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-04-25 1:21PM EDT | 95.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00100000 | 2024-04-30 1:19PM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AMZN251219P00105000 | 2024-04-30 10:44AM EDT | 105.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN251219P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMZN251219P00115000 | 2024-04-26 10:14AM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00120000 | 2024-04-30 2:34PM EDT | 120.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-04-30 3:49PM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-04-29 3:13PM EDT | 135.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN251219P00145000 | 2024-04-23 3:41PM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMZN251219P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN251219P00155000 | 2024-04-30 2:51PM EDT | 155.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| AMZN251219P00160000 | 2024-04-30 3:37PM EDT | 160.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 1.56% |
| AMZN251219P00165000 | 2024-04-30 11:54AM EDT | 165.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN251219P00170000 | 2024-04-30 3:50PM EDT | 170.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMZN251219P00175000 | 2024-04-30 3:53PM EDT | 175.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 180.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-30 9:35AM EDT | 185.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00190000 | 2024-04-30 9:41AM EDT | 190.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN251219P00195000 | 2024-04-30 9:41AM EDT | 195.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN251219P00200000 | 2024-04-30 2:50PM EDT | 200.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 205.00 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 23.64% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 215.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 220.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 230.00 | 50.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 235.00 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 240.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 245.00 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 18.71% |
