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
1,0666 -0,0007 (-0,06 %) Gold future
2 298,10 -4,80 (-0,21 %) Bitcoin EUR
56 169,18 -4 245,96 (-7,03 %)
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’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-04-25 10:54AM EDT | 75.00 | 105.90 | 107.50 | 112.50 | 0.00 | - | 1 | 254 | 64.11% |
| AMZN260618C00080000 | 2024-04-26 10:31AM EDT | 80.00 | 107.91 | 103.50 | 108.50 | 0.00 | - | 1 | 81 | 62.44% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 85.00 | 101.38 | 99.50 | 104.50 | 0.00 | - | 1 | 71 | 60.76% |
| AMZN260618C00090000 | 2024-04-25 2:48PM EDT | 90.00 | 94.90 | 95.50 | 100.50 | 0.00 | - | 2 | 11 | 59.07% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 94.00 | 91.50 | 96.50 | 0.00 | - | 1 | 20 | 57.38% |
| AMZN260618C00100000 | 2024-04-30 3:16PM EDT | 100.00 | 94.01 | 87.50 | 92.50 | -1.18 | -1.24% | 1 | 977 | 55.69% |
| AMZN260618C00105000 | 2024-04-29 10:50AM EDT | 105.00 | 90.81 | 84.00 | 89.00 | 0.00 | - | 1 | 79 | 54.84% |
| AMZN260618C00110000 | 2024-04-26 12:13PM EDT | 110.00 | 85.78 | 80.00 | 85.00 | 0.00 | - | 1 | 203 | 53.11% |
| AMZN260618C00115000 | 2024-04-30 3:57PM EDT | 115.00 | 80.20 | 76.50 | 81.50 | -2.80 | -3.37% | 1 | 86 | 52.14% |
| AMZN260618C00120000 | 2024-04-30 10:38AM EDT | 120.00 | 79.75 | 73.00 | 78.00 | +0.22 | +0.28% | 3 | 123 | 51.11% |
| AMZN260618C00125000 | 2024-04-30 9:30AM EDT | 125.00 | 76.98 | 69.50 | 74.50 | +0.96 | +1.26% | 6 | 82 | 50.02% |
| AMZN260618C00130000 | 2024-04-26 2:46PM EDT | 130.00 | 71.88 | 66.00 | 71.00 | 0.00 | - | 1 | 190 | 52.18% |
| AMZN260618C00135000 | 2024-04-26 2:46PM EDT | 135.00 | 66.80 | 63.00 | 68.00 | -1.67 | -2.44% | 1 | 137 | 51.50% |
| AMZN260618C00140000 | 2024-04-30 3:20PM EDT | 140.00 | 65.79 | 60.00 | 65.00 | -0.35 | -0.53% | 27 | 3,450 | 50.75% |
| AMZN260618C00145000 | 2024-04-29 2:59PM EDT | 145.00 | 63.72 | 57.00 | 62.00 | +0.63 | +1.00% | 6 | 449 | 49.93% |
| AMZN260618C00150000 | 2024-04-30 2:27PM EDT | 150.00 | 59.29 | 54.00 | 59.00 | -0.51 | -0.85% | 5 | 1,267 | 49.06% |
| AMZN260618C00155000 | 2024-04-30 1:29PM EDT | 155.00 | 56.49 | 51.00 | 56.00 | +0.01 | +0.02% | 7 | 3,284 | 48.12% |
| AMZN260618C00160000 | 2024-04-29 3:03PM EDT | 160.00 | 53.68 | 48.00 | 53.00 | 0.00 | - | 4 | 3,123 | 47.13% |
| AMZN260618C00165000 | 2024-04-30 2:43PM EDT | 165.00 | 50.50 | 45.50 | 50.50 | -1.15 | -2.23% | 5 | 1,199 | 46.63% |
| AMZN260618C00170000 | 2024-04-30 3:34PM EDT | 170.00 | 47.35 | 43.00 | 48.00 | -1.23 | -2.53% | 14 | 3,320 | 46.06% |
| AMZN260618C00175000 | 2024-04-30 3:43PM EDT | 175.00 | 47.00 | 40.50 | 45.50 | +0.50 | +1.08% | 6 | 1,016 | 45.42% |
| AMZN260618C00180000 | 2024-04-30 3:37PM EDT | 180.00 | 42.00 | 38.00 | 43.00 | -1.90 | -4.33% | 25 | 2,448 | 44.71% |
| AMZN260618C00185000 | 2024-04-30 3:20PM EDT | 185.00 | 40.95 | 36.00 | 41.00 | -0.45 | -1.09% | 9 | 5,470 | 44.45% |
| AMZN260618C00190000 | 2024-04-30 2:58PM EDT | 190.00 | 38.25 | 34.00 | 39.00 | -0.44 | -1.14% | 3 | 969 | 44.12% |
| AMZN260618C00195000 | 2024-04-30 3:05PM EDT | 195.00 | 36.25 | 31.50 | 36.50 | -0.75 | -2.03% | 22 | 593 | 43.22% |
| AMZN260618C00200000 | 2024-04-30 3:34PM EDT | 200.00 | 33.00 | 29.50 | 34.50 | -1.50 | -4.35% | 1,283 | 2,114 | 42.76% |
| AMZN260618C00205000 | 2024-04-30 1:48PM EDT | 205.00 | 32.08 | 28.00 | 33.00 | +3.83 | +13.56% | 1 | 258 | 42.72% |
| AMZN260618C00210000 | 2024-04-29 2:45PM EDT | 210.00 | 30.77 | 26.00 | 31.00 | 0.00 | - | 4 | 473 | 42.13% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 215.00 | 28.70 | 24.00 | 29.00 | -0.65 | -2.21% | 1 | 111 | 41.48% |
| AMZN260618C00220000 | 2024-04-30 3:49PM EDT | 220.00 | 28.00 | 22.50 | 27.50 | +0.65 | +2.38% | 120 | 2,003 | 41.25% |
| AMZN260618C00225000 | 2024-04-29 12:52PM EDT | 225.00 | 25.50 | 21.00 | 26.00 | 0.00 | - | 35 | 588 | 40.96% |
| AMZN260618C00230000 | 2024-04-30 3:54PM EDT | 230.00 | 22.70 | 19.50 | 24.50 | -0.92 | -3.90% | 5 | 494 | 40.62% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 235.00 | 18.85 | 18.00 | 23.00 | 0.00 | - | 1 | 130 | 40.21% |
| AMZN260618C00240000 | 2024-04-25 9:52AM EDT | 240.00 | 17.25 | 17.00 | 22.00 | 0.00 | - | 1 | 898 | 40.25% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 245.00 | 19.54 | 15.50 | 20.50 | +1.59 | +8.86% | 2 | 264 | 39.73% |
| AMZN260618C00250000 | 2024-04-30 3:54PM EDT | 250.00 | 17.50 | 14.50 | 19.50 | -0.26 | -1.46% | 7 | 414 | 39.67% |
| AMZN260618C00255000 | 2024-04-26 11:59AM EDT | 255.00 | 16.94 | 13.50 | 18.50 | 0.00 | - | 21 | 356 | 39.56% |
| AMZN260618C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 14.90 | 12.50 | 17.20 | -1.08 | -6.76% | 1 | 564 | 39.08% |
| AMZN260618C00270000 | 2024-04-26 10:41AM EDT | 270.00 | 13.20 | 10.50 | 15.50 | 0.00 | - | 3 | 720 | 38.92% |
| AMZN260618C00280000 | 2024-04-30 3:30PM EDT | 280.00 | 12.40 | 9.00 | 14.00 | -0.10 | -0.80% | 46 | 1,163 | 38.81% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-04-29 12:14PM EDT | 75.00 | 1.63 | 0.50 | 2.17 | 0.00 | - | 1 | 540 | 40.19% |
| AMZN260618P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 2.10 | 1.60 | 5.00 | -0.05 | -2.33% | 3 | 713 | 47.16% |
| AMZN260618P00085000 | 2024-04-30 1:21PM EDT | 85.00 | 2.35 | 1.60 | 3.25 | +0.12 | +5.38% | 2 | 541 | 38.86% |
| AMZN260618P00090000 | 2024-04-26 10:03AM EDT | 90.00 | 2.86 | 0.50 | 5.50 | 0.00 | - | 1 | 671 | 42.55% |
| AMZN260618P00095000 | 2024-04-30 1:57PM EDT | 95.00 | 3.35 | 1.00 | 6.00 | -0.29 | -7.97% | 10 | 157 | 40.97% |
| AMZN260618P00100000 | 2024-04-30 3:56PM EDT | 100.00 | 4.10 | 1.80 | 5.75 | +0.15 | +3.80% | 21 | 1,437 | 37.72% |
| AMZN260618P00105000 | 2024-04-25 10:35AM EDT | 105.00 | 5.23 | 2.50 | 7.50 | 0.00 | - | 3 | 1,117 | 38.79% |
| AMZN260618P00110000 | 2024-04-30 10:44AM EDT | 110.00 | 5.26 | 4.25 | 7.90 | -0.28 | -5.05% | 1 | 2,432 | 36.94% |
| AMZN260618P00115000 | 2024-04-25 10:09AM EDT | 115.00 | 7.10 | 4.00 | 7.50 | 0.00 | - | 2 | 79 | 33.70% |
| AMZN260618P00120000 | 2024-04-30 2:58PM EDT | 120.00 | 7.30 | 5.00 | 10.00 | +0.10 | +1.39% | 7 | 829 | 35.43% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 125.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 11 | 734 | 35.18% |
| AMZN260618P00130000 | 2024-04-30 1:23PM EDT | 130.00 | 9.40 | 8.60 | 12.50 | 0.00 | - | 1 | 2,185 | 34.07% |
| AMZN260618P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 10.50 | 9.00 | 14.00 | -0.10 | -0.94% | 204 | 1,103 | 33.55% |
| AMZN260618P00140000 | 2024-04-30 3:11PM EDT | 140.00 | 12.00 | 10.50 | 15.50 | +0.20 | +1.69% | 13 | 285 | 32.91% |
| AMZN260618P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 13.40 | 12.00 | 17.00 | 0.00 | - | 4 | 556 | 32.16% |
| AMZN260618P00150000 | 2024-04-30 2:50PM EDT | 150.00 | 15.15 | 13.50 | 18.50 | +0.22 | +1.47% | 3 | 1,133 | 31.31% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 155.00 | 17.14 | 15.50 | 20.50 | 0.00 | - | 50 | 2,374 | 30.91% |
| AMZN260618P00160000 | 2024-04-30 3:28PM EDT | 160.00 | 18.85 | 17.50 | 22.50 | +0.49 | +2.67% | 357 | 543 | 30.39% |
| AMZN260618P00165000 | 2024-04-26 1:35PM EDT | 165.00 | 20.10 | 19.50 | 24.50 | 0.00 | - | 100 | 1,363 | 29.76% |
| AMZN260618P00170000 | 2024-04-30 1:57PM EDT | 170.00 | 22.55 | 21.50 | 26.50 | +0.20 | +0.89% | 4 | 1,537 | 29.02% |
| AMZN260618P00175000 | 2024-04-30 9:55AM EDT | 175.00 | 24.28 | 24.00 | 29.00 | -0.17 | -0.70% | 37 | 802 | 28.66% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 180.00 | 29.65 | 26.00 | 31.00 | 0.00 | - | 150 | 904 | 27.69% |
| AMZN260618P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 33.27 | 28.50 | 33.50 | 0.00 | - | 5 | 478 | 27.11% |
| AMZN260618P00190000 | 2024-04-30 10:34AM EDT | 190.00 | 31.50 | 31.50 | 36.50 | -0.14 | -0.44% | 1 | 1,122 | 26.89% |
| AMZN260618P00195000 | 2024-04-30 10:28AM EDT | 195.00 | 34.14 | 34.00 | 39.00 | -1.56 | -4.37% | 1 | 106 | 26.05% |
| AMZN260618P00200000 | 2024-04-29 3:58PM EDT | 200.00 | 37.30 | 37.00 | 42.00 | +0.47 | +1.28% | 1 | 343 | 25.59% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 205.00 | 40.82 | 40.00 | 45.00 | 0.00 | - | 50 | 59 | 24.99% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 210.00 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 19.95% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 215.00 | 45.66 | 46.50 | 51.50 | -0.44 | -0.95% | 20 | 138 | 23.91% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 220.00 | 46.30 | 50.00 | 55.00 | 0.00 | - | 3 | 5 | 23.43% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 225.00 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 21.44% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 230.00 | 54.05 | 57.50 | 62.50 | 0.00 | - | 1 | 18 | 22.63% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 235.00 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 17.52% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 240.00 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 16.61% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 245.00 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 17.16% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 250.00 | 68.40 | 74.00 | 79.00 | 0.00 | - | 1 | 11 | 21.31% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 255.00 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 260.00 | 78.59 | 83.00 | 88.00 | 0.00 | - | 1 | 6 | 21.07% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 92.50 | 97.50 | 0.00 | - | 1 | 0 | 21.42% |
