Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230929C00070000 | 2023-09-29 9:48AM EDT | 70.00 | 58.95 | 58.50 | 58.60 | +3.30 | +5.93% | 32 | 63 | 604.69% |
AMZN230929C00075000 | 2023-09-29 9:45AM EDT | 75.00 | 54.00 | 53.25 | 53.25 | +3.05 | +5.99% | 4 | 16 | 375.00% |
AMZN230929C00080000 | 2023-09-29 9:45AM EDT | 80.00 | 48.90 | 48.15 | 48.25 | +4.90 | +11.14% | 36 | 151 | 331.25% |
AMZN230929C00085000 | 2023-09-29 9:48AM EDT | 85.00 | 44.00 | 43.45 | 43.55 | +4.73 | +12.04% | 5 | 216 | 418.75% |
AMZN230929C00090000 | 2023-09-29 9:36AM EDT | 90.00 | 38.20 | 38.50 | 38.60 | +3.17 | +9.05% | 4 | 8 | 379.69% |
AMZN230929C00095000 | 2023-09-29 9:48AM EDT | 95.00 | 34.05 | 33.50 | 33.60 | +5.34 | +18.60% | 25 | 6 | 330.08% |
AMZN230929C00100000 | 2023-09-29 10:09AM EDT | 100.00 | 28.06 | 28.05 | 28.15 | +1.91 | +7.30% | 7 | 75 | 0.00% |
AMZN230929C00105000 | 2023-09-29 9:49AM EDT | 105.00 | 23.50 | 23.15 | 23.25 | +2.38 | +11.27% | 61 | 64 | 151.56% |
AMZN230929C00107000 | 2023-09-28 12:54PM EDT | 107.00 | 19.00 | 18.70 | 19.05 | +19.00 | - | 52 | - | 0.00% |
AMZN230929C00108000 | 2023-09-28 1:01PM EDT | 108.00 | 18.05 | 17.75 | 18.20 | +18.05 | - | 11 | - | 0.00% |
AMZN230929C00109000 | 2023-09-28 3:48PM EDT | 109.00 | 16.95 | 16.70 | 17.15 | +16.95 | - | 13 | - | 0.00% |
AMZN230929C00110000 | 2023-09-29 10:14AM EDT | 110.00 | 17.95 | 18.40 | 18.50 | +1.90 | +11.84% | 1 | 157 | 175.78% |
AMZN230929C00111000 | 2023-09-28 3:53PM EDT | 111.00 | 15.05 | 14.70 | 15.10 | +15.05 | - | 5 | - | 0.00% |
AMZN230929C00112000 | 2023-09-28 3:53PM EDT | 112.00 | 14.05 | 16.45 | 16.55 | 0.00 | - | 228 | 148 | 166.02% |
AMZN230929C00113000 | 2023-09-28 9:54AM EDT | 113.00 | 10.45 | 15.10 | 15.20 | 0.00 | - | 31 | 18 | 0.00% |
AMZN230929C00114000 | 2023-09-29 9:39AM EDT | 114.00 | 14.60 | 14.10 | 14.20 | +4.30 | +41.75% | 8 | 21 | 0.00% |
AMZN230929C00115000 | 2023-09-29 9:46AM EDT | 115.00 | 13.50 | 13.05 | 13.15 | +2.95 | +27.96% | 19 | 247 | 0.00% |
AMZN230929C00116000 | 2023-09-29 9:49AM EDT | 116.00 | 12.50 | 12.25 | 12.35 | +2.75 | +28.21% | 1 | 28 | 99.80% |
AMZN230929C00117000 | 2023-09-29 9:34AM EDT | 117.00 | 11.00 | 11.40 | 11.50 | +2.25 | +25.71% | 4 | 62 | 116.41% |
AMZN230929C00118000 | 2023-09-29 10:26AM EDT | 118.00 | 9.80 | 10.45 | 10.55 | +1.95 | +24.84% | 6 | 104 | 113.48% |
AMZN230929C00119000 | 2023-09-29 9:45AM EDT | 119.00 | 10.00 | 9.45 | 9.55 | +3.35 | +50.38% | 55 | 145 | 104.49% |
AMZN230929C00120000 | 2023-09-29 10:42AM EDT | 120.00 | 8.05 | 8.45 | 8.55 | +2.00 | +33.06% | 141 | 1,150 | 95.61% |
AMZN230929C00121000 | 2023-09-29 9:50AM EDT | 121.00 | 7.04 | 7.10 | 7.20 | +1.89 | +36.70% | 34 | 946 | 0.00% |
AMZN230929C00122000 | 2023-09-29 10:42AM EDT | 122.00 | 6.10 | 6.10 | 6.20 | +2.00 | +48.78% | 54 | 689 | 0.00% |
AMZN230929C00123000 | 2023-09-29 10:44AM EDT | 123.00 | 5.11 | 5.05 | 5.15 | +1.91 | +59.69% | 266 | 1,660 | 0.00% |
AMZN230929C00124000 | 2023-09-29 10:47AM EDT | 124.00 | 4.39 | 4.35 | 4.45 | +1.99 | +82.92% | 492 | 5,616 | 50.98% |
AMZN230929C00125000 | 2023-09-29 10:54AM EDT | 125.00 | 3.60 | 3.45 | 3.55 | +1.95 | +118.18% | 2,372 | 5,137 | 51.66% |
AMZN230929C00126000 | 2023-09-29 10:52AM EDT | 126.00 | 2.27 | 2.18 | 2.23 | +1.23 | +118.27% | 3,754 | 7,569 | 0.00% |
AMZN230929C00127000 | 2023-09-29 10:55AM EDT | 127.00 | 1.63 | 1.65 | 1.70 | +1.04 | +176.27% | 5,103 | 7,744 | 36.04% |
AMZN230929C00128000 | 2023-09-29 10:55AM EDT | 128.00 | 0.83 | 0.85 | 0.87 | +0.53 | +176.67% | 21,444 | 10,880 | 27.93% |
AMZN230929C00129000 | 2023-09-29 10:55AM EDT | 129.00 | 0.32 | 0.31 | 0.32 | +0.17 | +113.33% | 34,312 | 11,782 | 23.49% |
AMZN230929C00130000 | 2023-09-29 10:54AM EDT | 130.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 29,786 | 25,168 | 22.36% |
AMZN230929C00131000 | 2023-09-29 10:54AM EDT | 131.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,522 | 9,584 | 24.02% |
AMZN230929C00132000 | 2023-09-29 10:52AM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,726 | 7,832 | 28.91% |
AMZN230929C00133000 | 2023-09-29 10:46AM EDT | 133.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,253 | 8,846 | 34.77% |
AMZN230929C00134000 | 2023-09-29 10:38AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 706 | 8,729 | 36.72% |
AMZN230929C00135000 | 2023-09-29 10:54AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 9,279 | 42.19% |
AMZN230929C00136000 | 2023-09-29 10:54AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 4,635 | 47.66% |
AMZN230929C00137000 | 2023-09-29 10:50AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 8,522 | 53.13% |
AMZN230929C00138000 | 2023-09-29 10:54AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 4,940 | 53.13% |
AMZN230929C00139000 | 2023-09-29 10:44AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 9,331 | 57.81% |
AMZN230929C00140000 | 2023-09-29 10:43AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 12,594 | 62.50% |
AMZN230929C00141000 | 2023-09-29 9:50AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,956 | 67.19% |
AMZN230929C00142000 | 2023-09-29 10:18AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 5,197 | 71.88% |
AMZN230929C00143000 | 2023-09-29 9:35AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,394 | 75.00% |
AMZN230929C00144000 | 2023-09-29 10:28AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,514 | 81.25% |
AMZN230929C00145000 | 2023-09-29 10:45AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 7,915 | 84.38% |
AMZN230929C00146000 | 2023-09-28 2:59PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,524 | 87.50% |
AMZN230929C00147000 | 2023-09-29 10:33AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,241 | 93.75% |
AMZN230929C00148000 | 2023-09-28 12:03PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,894 | 96.88% |
AMZN230929C00149000 | 2023-09-29 9:55AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,568 | 100.00% |
AMZN230929C00150000 | 2023-09-29 9:38AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,795 | 106.25% |
AMZN230929C00152500 | 2023-09-29 9:53AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,444 | 115.63% |
AMZN230929C00155000 | 2023-09-29 10:44AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,766 | 125.00% |
AMZN230929C00157500 | 2023-09-28 12:25PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,880 | 134.38% |
AMZN230929C00160000 | 2023-09-28 1:19PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,773 | 143.75% |
AMZN230929C00162500 | 2023-09-25 10:24AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 515 | 150.00% |
AMZN230929C00165000 | 2023-09-21 3:50PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 162.50% |
AMZN230929C00167500 | 2023-09-19 9:32AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 168.75% |
AMZN230929C00170000 | 2023-09-19 9:31AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,496 | 181.25% |
AMZN230929C00175000 | 2023-09-18 3:58PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 289 | 193.75% |
AMZN230929C00180000 | 2023-09-20 11:08AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 212.50% |
AMZN230929C00185000 | 2023-09-18 9:34AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 133 | 225.00% |
AMZN230929C00190000 | 2023-09-29 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 237.50% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
AMZN230929P00070000 | 2023-09-29 10:23AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 375.00% |
AMZN230929P00075000 | 2023-08-25 11:03AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 337.50% |
AMZN230929P00080000 | 2023-09-11 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 890 | 300.00% |
AMZN230929P00085000 | 2023-09-18 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 262.50% |
AMZN230929P00090000 | 2023-09-12 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 832 | 225.00% |
AMZN230929P00095000 | 2023-09-27 2:13PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 233 | 193.75% |
AMZN230929P00100000 | 2023-09-28 11:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 622 | 162.50% |
AMZN230929P00105000 | 2023-09-28 12:25PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,095 | 131.25% |
AMZN230929P00110000 | 2023-09-28 1:13PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,064 | 106.25% |
AMZN230929P00111000 | 2023-09-28 9:51AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | - | 98.44% |
AMZN230929P00112000 | 2023-09-28 10:43AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 748 | 93.75% |
AMZN230929P00113000 | 2023-09-28 11:18AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 354 | 87.50% |
AMZN230929P00114000 | 2023-09-28 12:13PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 661 | 81.25% |
AMZN230929P00115000 | 2023-09-29 10:42AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,444 | 78.13% |
AMZN230929P00116000 | 2023-09-28 3:55PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 709 | 632 | 71.88% |
AMZN230929P00117000 | 2023-09-29 10:13AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,408 | 65.63% |
AMZN230929P00118000 | 2023-09-29 10:34AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,369 | 59.38% |
AMZN230929P00119000 | 2023-09-29 10:42AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 179 | 3,222 | 54.69% |
AMZN230929P00120000 | 2023-09-29 10:31AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 323 | 18,500 | 50.00% |
AMZN230929P00121000 | 2023-09-29 10:38AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 196 | 5,350 | 46.88% |
AMZN230929P00122000 | 2023-09-29 10:48AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 681 | 3,951 | 41.41% |
AMZN230929P00123000 | 2023-09-29 10:52AM EDT | 123.00 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 1,703 | 7,152 | 39.06% |
AMZN230929P00124000 | 2023-09-29 10:52AM EDT | 124.00 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 1,624 | 8,235 | 32.81% |
AMZN230929P00125000 | 2023-09-29 10:53AM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.59 | -95.16% | 3,504 | 14,295 | 29.49% |
AMZN230929P00126000 | 2023-09-29 10:54AM EDT | 126.00 | 0.05 | 0.04 | 0.05 | -0.98 | -95.15% | 4,930 | 5,463 | 23.05% |
AMZN230929P00127000 | 2023-09-29 10:55AM EDT | 127.00 | 0.11 | 0.11 | 0.12 | -1.49 | -93.12% | 13,847 | 6,473 | 19.53% |
AMZN230929P00128000 | 2023-09-29 10:54AM EDT | 128.00 | 0.30 | 0.33 | 0.35 | -1.95 | -86.67% | 15,966 | 6,198 | 17.09% |
AMZN230929P00129000 | 2023-09-29 10:55AM EDT | 129.00 | 0.78 | 0.76 | 0.78 | -2.41 | -75.55% | 5,286 | 6,112 | 7.42% |
AMZN230929P00130000 | 2023-09-29 10:54AM EDT | 130.00 | 1.65 | 1.82 | 1.87 | -2.40 | -59.26% | 1,296 | 5,285 | 23.24% |
AMZN230929P00131000 | 2023-09-29 10:45AM EDT | 131.00 | 2.77 | 2.46 | 2.52 | -2.23 | -44.60% | 650 | 2,890 | 0.00% |
AMZN230929P00132000 | 2023-09-29 10:54AM EDT | 132.00 | 3.50 | 3.40 | 3.50 | -2.45 | -41.18% | 231 | 3,197 | 0.00% |
AMZN230929P00133000 | 2023-09-29 10:41AM EDT | 133.00 | 4.85 | 4.75 | 4.85 | -2.15 | -30.71% | 78 | 1,334 | 45.31% |
AMZN230929P00134000 | 2023-09-29 10:20AM EDT | 134.00 | 5.85 | 5.85 | 5.95 | -2.16 | -26.97% | 263 | 1,017 | 58.20% |
AMZN230929P00135000 | 2023-09-29 10:34AM EDT | 135.00 | 6.67 | 6.80 | 6.90 | -2.33 | -25.89% | 23 | 734 | 59.38% |
AMZN230929P00136000 | 2023-09-29 10:39AM EDT | 136.00 | 7.76 | 7.80 | 7.90 | -2.29 | -22.79% | 7 | 135 | 66.02% |
AMZN230929P00137000 | 2023-09-28 3:35PM EDT | 137.00 | 8.95 | 8.75 | 8.85 | -2.10 | -19.00% | 1 | 260 | 61.72% |
AMZN230929P00138000 | 2023-09-28 3:53PM EDT | 138.00 | 11.95 | 9.60 | 9.75 | 0.00 | - | 36 | 16 | 0.00% |
AMZN230929P00139000 | 2023-09-28 3:36PM EDT | 139.00 | 13.05 | 10.75 | 10.85 | 0.00 | - | 1,505 | 362 | 73.44% |
AMZN230929P00140000 | 2023-09-28 3:13PM EDT | 140.00 | 13.95 | 11.45 | 11.55 | 0.00 | - | 92 | 33 | 0.00% |
AMZN230929P00141000 | 2023-09-29 9:54AM EDT | 141.00 | 12.71 | 12.75 | 12.85 | -2.49 | -16.38% | 1 | 11 | 84.38% |
AMZN230929P00142000 | 2023-09-28 2:55PM EDT | 142.00 | 16.40 | 13.50 | 13.55 | 0.00 | - | 3 | 6 | 0.00% |
AMZN230929P00143000 | 2023-09-25 3:46PM EDT | 143.00 | 15.25 | 14.85 | 14.95 | +3.23 | +26.87% | 3 | 0 | 118.36% |
AMZN230929P00144000 | 2023-09-28 3:51PM EDT | 144.00 | 17.90 | 15.65 | 15.75 | 0.00 | - | 795 | 25 | 0.00% |
AMZN230929P00145000 | 2023-09-28 3:11PM EDT | 145.00 | 19.00 | 16.45 | 16.55 | 0.00 | - | 51 | 25 | 0.00% |
AMZN230929P00146000 | 2023-09-27 3:23PM EDT | 146.00 | 19.61 | 17.55 | 17.65 | 0.00 | - | 323 | 0 | 0.00% |
AMZN230929P00147000 | 2023-09-28 9:37AM EDT | 147.00 | 23.14 | 18.40 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
AMZN230929P00148000 | 2023-09-28 3:04PM EDT | 148.00 | 22.15 | 19.75 | 19.85 | 0.00 | - | 5 | 1 | 119.53% |
AMZN230929P00149000 | 2023-09-27 3:21PM EDT | 149.00 | 22.55 | 20.45 | 20.55 | 0.00 | - | 1,431 | 0 | 0.00% |
AMZN230929P00150000 | 2023-09-28 2:16PM EDT | 150.00 | 23.75 | 21.40 | 21.50 | 0.00 | - | 5 | 5 | 0.00% |
AMZN230929P00152500 | 2023-09-22 3:50PM EDT | 152.50 | 23.15 | 23.95 | 24.10 | 0.00 | - | 141 | 0 | 0.00% |
AMZN230929P00155000 | 2023-09-29 9:46AM EDT | 155.00 | 26.10 | 26.75 | 26.85 | +0.20 | +0.77% | 6 | 0 | 152.34% |
AMZN230929P00157500 | 2023-09-20 3:24PM EDT | 157.50 | 29.45 | 29.25 | 29.30 | +7.95 | +36.98% | 5 | 0 | 140.63% |
AMZN230929P00160000 | 2023-09-18 10:57AM EDT | 160.00 | 31.95 | 31.65 | 31.75 | +11.81 | +58.64% | 5 | 0 | 0.00% |
AMZN230929P00165000 | 2023-09-20 3:16PM EDT | 165.00 | 29.20 | 36.85 | 36.95 | 0.00 | - | 17 | 0 | 235.16% |
AMZN230929P00170000 | 2023-09-29 9:35AM EDT | 170.00 | 41.90 | 41.80 | 41.90 | +9.70 | +30.12% | 4 | 0 | 241.41% |
AMZN230929P00180000 | 2023-09-28 9:47AM EDT | 180.00 | 56.40 | 53.80 | 54.25 | +56.40 | - | 25 | 0 | 530.96% |
AMZN230929P00185000 | 2023-09-26 11:42AM EDT | 185.00 | 57.60 | 56.55 | 56.65 | 0.00 | - | - | 0 | 0.00% |
AMZN230929P00195000 | 2023-09-28 10:02AM EDT | 195.00 | 66.95 | 66.75 | 66.90 | -3.70 | -5.24% | 4 | 0 | 323.44% |