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
1,0662 -0,0010 (-0,10 %) Gold future
2 297,30 -5,60 (-0,24 %) Bitcoin EUR
56 034,20 -3 623,29 (-6,07 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 2024-04-02 11:09AM EDT | 65.00 | 121.30 | 114.50 | 119.50 | 0.00 | - | 1 | 208 | 71.69% |
| AMZN260116C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 109.95 | 110.00 | 115.00 | 0.00 | - | 1 | 272 | 68.64% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 75.00 | 117.87 | 105.50 | 110.50 | 0.00 | - | 6 | 69 | 65.75% |
| AMZN260116C00080000 | 2024-04-25 10:01AM EDT | 80.00 | 99.07 | 101.50 | 106.50 | 0.00 | - | 1 | 42 | 64.35% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 85.00 | 108.23 | 97.00 | 102.00 | 0.00 | - | 7 | 262 | 61.61% |
| AMZN260116C00090000 | 2024-04-29 3:36PM EDT | 90.00 | 100.01 | 93.00 | 98.00 | 0.00 | - | 1 | 251 | 60.15% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 95.00 | 100.91 | 89.00 | 94.00 | 0.00 | - | 2 | 57 | 58.64% |
| AMZN260116C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 88.00 | 84.50 | 89.50 | -3.30 | -3.61% | 3 | 972 | 56.05% |
| AMZN260116C00105000 | 2024-04-25 9:38AM EDT | 105.00 | 78.42 | 80.50 | 85.50 | 0.00 | - | 1 | 181 | 54.51% |
| AMZN260116C00110000 | 2024-04-29 3:00PM EDT | 110.00 | 83.80 | 77.00 | 82.00 | 0.00 | - | 1 | 201 | 53.85% |
| AMZN260116C00115000 | 2024-04-26 12:53PM EDT | 115.00 | 75.50 | 73.00 | 78.00 | -4.50 | -5.62% | 1 | 196 | 52.20% |
| AMZN260116C00120000 | 2024-04-30 3:51PM EDT | 120.00 | 74.50 | 69.00 | 74.00 | -1.50 | -1.97% | 27 | 1,450 | 50.53% |
| AMZN260116C00125000 | 2024-04-26 11:11AM EDT | 125.00 | 70.70 | 65.50 | 70.50 | 0.00 | - | 22 | 881 | 53.49% |
| AMZN260116C00130000 | 2024-04-30 2:19PM EDT | 130.00 | 67.17 | 62.00 | 67.00 | -2.12 | -3.06% | 18 | 2,551 | 52.31% |
| AMZN260116C00135000 | 2024-04-30 2:14PM EDT | 135.00 | 64.85 | 59.90 | 63.50 | -0.55 | -0.84% | 3 | 993 | 51.07% |
| AMZN260116C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 61.00 | 55.50 | 60.50 | -1.75 | -2.79% | 17 | 813 | 50.46% |
| AMZN260116C00145000 | 2024-04-30 3:20PM EDT | 145.00 | 57.89 | 52.00 | 57.00 | -0.16 | -0.28% | 4 | 759 | 49.09% |
| AMZN260116C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 54.00 | 49.00 | 54.00 | -1.50 | -2.70% | 16 | 8,009 | 48.31% |
| AMZN260116C00155000 | 2024-04-30 10:40AM EDT | 155.00 | 51.90 | 46.00 | 51.00 | -0.45 | -0.86% | 11 | 1,240 | 47.44% |
| AMZN260116C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 48.20 | 43.00 | 48.00 | -0.85 | -1.73% | 7 | 3,981 | 46.49% |
| AMZN260116C00165000 | 2024-04-30 3:28PM EDT | 165.00 | 45.85 | 40.50 | 45.50 | -0.40 | -0.86% | 3 | 877 | 46.07% |
| AMZN260116C00170000 | 2024-04-30 2:04PM EDT | 170.00 | 43.30 | 38.00 | 43.00 | -0.76 | -1.72% | 15 | 5,093 | 45.54% |
| AMZN260116C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 38.48 | 37.50 | 40.50 | -2.71 | -6.58% | 66 | 5,577 | 44.92% |
| AMZN260116C00180000 | 2024-04-30 3:56PM EDT | 180.00 | 36.00 | 33.00 | 38.00 | -2.00 | -5.26% | 360 | 7,400 | 44.22% |
| AMZN260116C00185000 | 2024-04-30 3:55PM EDT | 185.00 | 33.70 | 30.50 | 35.50 | -2.10 | -5.87% | 184 | 1,435 | 43.43% |
| AMZN260116C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 31.70 | 28.50 | 33.50 | -1.85 | -5.51% | 9 | 933 | 43.12% |
| AMZN260116C00195000 | 2024-04-30 3:13PM EDT | 195.00 | 31.00 | 26.50 | 31.50 | -0.80 | -2.52% | 77 | 710 | 42.71% |
| AMZN260116C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 27.00 | 24.50 | 29.50 | -2.70 | -9.09% | 937 | 3,576 | 42.22% |
| AMZN260116C00205000 | 2024-04-29 3:45PM EDT | 205.00 | 26.85 | 22.50 | 27.50 | -0.55 | -2.01% | 1 | 913 | 41.64% |
| AMZN260116C00210000 | 2024-04-30 12:10PM EDT | 210.00 | 25.00 | 20.50 | 25.50 | -0.40 | -1.57% | 2 | 977 | 40.98% |
| AMZN260116C00215000 | 2024-04-30 3:54PM EDT | 215.00 | 22.70 | 19.00 | 24.00 | -1.15 | -4.82% | 173 | 2,255 | 40.78% |
| AMZN260116C00220000 | 2024-04-30 3:48PM EDT | 220.00 | 21.75 | 17.50 | 22.50 | -0.35 | -1.58% | 4 | 2,151 | 40.51% |
| AMZN260116C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 18.88 | 16.00 | 21.00 | -1.52 | -7.45% | 18 | 1,431 | 40.15% |
| AMZN260116C00230000 | 2024-04-30 2:13PM EDT | 230.00 | 18.95 | 14.90 | 19.50 | +0.55 | +2.99% | 3 | 1,162 | 39.72% |
| AMZN260116C00235000 | 2024-04-30 2:03PM EDT | 235.00 | 17.50 | 13.50 | 17.00 | -0.49 | -2.72% | 5 | 312 | 38.05% |
| AMZN260116C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 16.10 | 12.00 | 17.00 | -0.10 | -0.62% | 26 | 382 | 39.19% |
| AMZN260116C00245000 | 2024-04-30 10:53AM EDT | 245.00 | 14.72 | 11.00 | 16.00 | +1.52 | +11.52% | 3 | 256 | 39.11% |
| AMZN260116C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 13.07 | 10.00 | 14.50 | -0.63 | -4.60% | 289 | 1,037 | 38.35% |
| AMZN260116C00255000 | 2024-04-29 10:42AM EDT | 255.00 | 12.90 | 9.00 | 14.00 | 0.00 | - | 1 | 931 | 38.74% |
| AMZN260116C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 10.25 | 8.00 | 13.00 | -1.65 | -13.87% | 287 | 427 | 38.46% |
| AMZN260116C00270000 | 2024-04-30 3:54PM EDT | 270.00 | 9.60 | 8.80 | 11.50 | -0.55 | -5.42% | 3 | 895 | 38.35% |
| AMZN260116C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 7.25 | 5.50 | 9.00 | -1.27 | -14.91% | 307 | 209 | 36.58% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 2024-04-29 3:06PM EDT | 65.00 | 0.81 | 0.00 | 1.06 | 0.00 | - | 1 | 1,956 | 44.17% |
| AMZN260116P00070000 | 2024-04-29 2:36PM EDT | 70.00 | 1.00 | 0.63 | 3.00 | 0.00 | - | 1 | 1,221 | 52.06% |
| AMZN260116P00075000 | 2024-04-29 2:57PM EDT | 75.00 | 1.23 | 0.53 | 5.00 | 0.00 | - | 10 | 691 | 56.23% |
| AMZN260116P00080000 | 2024-04-25 1:56PM EDT | 80.00 | 1.62 | 0.01 | 5.00 | 0.00 | - | 1 | 917 | 52.60% |
| AMZN260116P00085000 | 2024-04-24 3:59PM EDT | 85.00 | 1.85 | 1.30 | 5.00 | 0.00 | - | 1 | 5,197 | 49.21% |
| AMZN260116P00090000 | 2024-04-30 10:46AM EDT | 90.00 | 2.20 | 0.00 | 5.00 | -0.16 | -6.78% | 13 | 3,147 | 46.01% |
| AMZN260116P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 2.70 | 0.00 | 5.00 | +0.12 | +4.65% | 25 | 3,395 | 43.00% |
| AMZN260116P00100000 | 2024-04-30 11:18AM EDT | 100.00 | 3.15 | 1.55 | 5.50 | +0.03 | +0.96% | 14 | 5,287 | 41.44% |
| AMZN260116P00105000 | 2024-04-25 12:20PM EDT | 105.00 | 3.56 | 1.50 | 6.50 | -0.53 | -12.96% | 25 | 2,089 | 41.01% |
| AMZN260116P00110000 | 2024-04-29 3:03PM EDT | 110.00 | 4.30 | 2.00 | 5.60 | 0.00 | - | 49 | 5,879 | 36.21% |
| AMZN260116P00115000 | 2024-04-30 3:32PM EDT | 115.00 | 5.00 | 4.95 | 7.50 | +0.05 | +1.01% | 5 | 2,163 | 37.60% |
| AMZN260116P00120000 | 2024-04-30 3:36PM EDT | 120.00 | 5.85 | 5.50 | 6.95 | +0.10 | +1.74% | 24 | 8,454 | 33.87% |
| AMZN260116P00125000 | 2024-04-30 2:58PM EDT | 125.00 | 6.75 | 4.50 | 7.55 | +0.40 | +6.30% | 17 | 2,044 | 32.43% |
| AMZN260116P00130000 | 2024-04-30 3:41PM EDT | 130.00 | 7.70 | 5.50 | 10.50 | +0.04 | +0.52% | 3 | 4,189 | 34.83% |
| AMZN260116P00135000 | 2024-04-30 11:44AM EDT | 135.00 | 9.05 | 7.00 | 9.90 | +0.25 | +2.84% | 18 | 4,877 | 31.23% |
| AMZN260116P00140000 | 2024-04-30 3:50PM EDT | 140.00 | 10.83 | 8.50 | 13.50 | +0.79 | +7.87% | 27 | 5,696 | 33.89% |
| AMZN260116P00145000 | 2024-04-30 3:33PM EDT | 145.00 | 11.50 | 9.50 | 14.50 | +0.05 | +0.44% | 13 | 898 | 32.50% |
| AMZN260116P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 13.70 | 11.50 | 16.50 | +0.85 | +6.61% | 461 | 11,881 | 32.35% |
| AMZN260116P00155000 | 2024-04-30 10:10AM EDT | 155.00 | 14.25 | 13.00 | 18.00 | +0.60 | +4.40% | 125 | 2,865 | 31.39% |
| AMZN260116P00160000 | 2024-04-30 3:49PM EDT | 160.00 | 16.40 | 15.00 | 20.00 | +0.45 | +2.82% | 783 | 3,692 | 30.91% |
| AMZN260116P00165000 | 2024-04-30 11:08AM EDT | 165.00 | 18.50 | 17.00 | 22.00 | +0.85 | +4.82% | 7 | 1,755 | 30.29% |
| AMZN260116P00170000 | 2024-04-30 3:49PM EDT | 170.00 | 21.53 | 19.50 | 24.00 | +1.48 | +7.38% | 15 | 1,084 | 29.52% |
| AMZN260116P00175000 | 2024-04-30 3:49PM EDT | 175.00 | 23.68 | 21.50 | 26.50 | +1.52 | +6.86% | 12 | 531 | 29.18% |
| AMZN260116P00180000 | 2024-04-30 3:30PM EDT | 180.00 | 25.00 | 24.00 | 29.00 | +0.61 | +2.50% | 871 | 5,550 | 28.68% |
| AMZN260116P00185000 | 2024-04-30 12:20PM EDT | 185.00 | 27.25 | 26.50 | 30.10 | +0.45 | +1.68% | 102 | 702 | 26.51% |
| AMZN260116P00190000 | 2024-04-29 2:05PM EDT | 190.00 | 29.00 | 29.00 | 34.00 | 0.00 | - | 2 | 964 | 27.25% |
| AMZN260116P00195000 | 2024-04-30 3:12PM EDT | 195.00 | 32.35 | 32.00 | 37.00 | +0.80 | +2.54% | 217 | 831 | 26.86% |
| AMZN260116P00200000 | 2024-04-30 2:56PM EDT | 200.00 | 35.45 | 35.00 | 39.50 | +0.50 | +1.43% | 485 | 682 | 25.75% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 205.00 | 37.70 | 38.00 | 43.00 | 0.00 | - | 100 | 939 | 25.60% |
| AMZN260116P00210000 | 2024-04-19 3:46PM EDT | 210.00 | 45.00 | 41.50 | 46.50 | 0.00 | - | 3 | 34 | 25.31% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 215.00 | 41.25 | 45.00 | 50.00 | 0.00 | - | 4 | 103 | 24.86% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 220.00 | 51.30 | 48.50 | 53.50 | 0.00 | - | 10 | 26 | 24.24% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 225.00 | 45.25 | 52.50 | 57.50 | 0.00 | - | 8 | 16 | 24.11% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 230.00 | 54.90 | 56.00 | 61.00 | 0.00 | - | 10 | 24 | 23.13% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 235.00 | 59.68 | 58.40 | 60.45 | 0.00 | - | 3 | 23 | 12.59% |
| AMZN260116P00240000 | 2024-04-30 3:59PM EDT | 240.00 | 66.30 | 64.50 | 69.50 | +2.10 | +3.27% | 276 | 5 | 22.81% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 245.00 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 0.00% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 250.00 | 73.83 | 73.50 | 78.50 | 0.00 | - | 10 | 13 | 22.84% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 255.00 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 18.87% |
| AMZN260116P00260000 | 2024-04-30 3:59PM EDT | 260.00 | 84.40 | 83.00 | 88.00 | +0.40 | +0.48% | 276 | 4 | 23.48% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 270.00 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 0.00% |
