La bourse ferme dans 3 h 9 min
CAC 40
8 075,29 +34,93 (+0,43 %) Euro Stoxx 50
4 981,05 +44,20 (+0,90 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0677 +0,0020 (+0,19 %) Gold future
2 320,40 -26,00 (-1,11 %) Bitcoin EUR
61 850,99 +220,16 (+0,36 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 95.00 | 79.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 100.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 0.00% |
| AMZN240426C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240426C00110000 | 2024-04-16 11:28AM EDT | 110.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN240426C00115000 | 2024-04-22 2:04PM EDT | 115.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN240426C00120000 | 2024-04-19 1:34PM EDT | 120.00 | 55.08 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN240426C00125000 | 2024-04-22 2:48PM EDT | 125.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN240426C00130000 | 2024-04-22 10:14AM EDT | 130.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN240426C00135000 | 2024-04-22 3:04PM EDT | 135.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 64 | 115 | 0.00% |
| AMZN240426C00140000 | 2024-04-22 9:51AM EDT | 140.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| AMZN240426C00145000 | 2024-04-22 11:11AM EDT | 145.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| AMZN240426C00148000 | 2024-04-22 1:51PM EDT | 148.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN240426C00149000 | 2024-04-22 10:00AM EDT | 149.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN240426C00150000 | 2024-04-22 1:01PM EDT | 150.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 21 | 241 | 0.00% |
| AMZN240426C00155000 | 2024-04-22 2:45PM EDT | 155.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 0.00% |
| AMZN240426C00157500 | 2024-04-22 2:23PM EDT | 157.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240426C00160000 | 2024-04-22 3:11PM EDT | 160.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 185 | 1,832 | 0.00% |
| AMZN240426C00162500 | 2024-04-22 2:32PM EDT | 162.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 475 | 0.00% |
| AMZN240426C00165000 | 2024-04-22 3:40PM EDT | 165.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 93 | 1,605 | 0.00% |
| AMZN240426C00167500 | 2024-04-22 3:59PM EDT | 167.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 81 | 277 | 0.00% |
| AMZN240426C00170000 | 2024-04-22 3:55PM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 861 | 1,450 | 0.00% |
| AMZN240426C00172500 | 2024-04-22 3:58PM EDT | 172.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 704 | 1,264 | 0.00% |
| AMZN240426C00175000 | 2024-04-22 3:59PM EDT | 175.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9,988 | 5,045 | 0.00% |
| AMZN240426C00177500 | 2024-04-22 3:59PM EDT | 177.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 13,758 | 4,645 | 0.39% |
| AMZN240426C00180000 | 2024-04-22 3:59PM EDT | 180.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 30,133 | 15,113 | 3.13% |
| AMZN240426C00182500 | 2024-04-22 3:59PM EDT | 182.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13,626 | 9,002 | 6.25% |
| AMZN240426C00185000 | 2024-04-22 3:59PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20,130 | 13,405 | 12.50% |
| AMZN240426C00187500 | 2024-04-22 3:59PM EDT | 187.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,868 | 10,169 | 12.50% |
| AMZN240426C00190000 | 2024-04-22 3:59PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,606 | 15,461 | 12.50% |
| AMZN240426C00192500 | 2024-04-22 3:59PM EDT | 192.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,638 | 5,325 | 12.50% |
| AMZN240426C00195000 | 2024-04-22 3:54PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,770 | 7,794 | 25.00% |
| AMZN240426C00197500 | 2024-04-22 3:59PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 946 | 1,732 | 25.00% |
| AMZN240426C00200000 | 2024-04-22 3:59PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,459 | 12,525 | 25.00% |
| AMZN240426C00202500 | 2024-04-22 3:52PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 500 | 25.00% |
| AMZN240426C00205000 | 2024-04-22 3:54PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 3,066 | 25.00% |
| AMZN240426C00207500 | 2024-04-22 10:58AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 765 | 1,258 | 25.00% |
| AMZN240426C00210000 | 2024-04-22 3:44PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 675 | 2,919 | 25.00% |
| AMZN240426C00212500 | 2024-04-18 10:35AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AMZN240426C00215000 | 2024-04-22 1:56PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,609 | 50.00% |
| AMZN240426C00220000 | 2024-04-22 2:37PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 810 | 2,063 | 50.00% |
| AMZN240426C00225000 | 2024-04-22 11:02AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,710 | 50.00% |
| AMZN240426C00230000 | 2024-04-19 2:43PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 759 | 50.00% |
| AMZN240426C00235000 | 2024-04-19 1:25PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 165 | 50.00% |
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| AMZN240426C00250000 | 2024-04-15 10:14AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 212 | 50.00% |
| AMZN240426C00255000 | 2024-04-22 9:34AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 215 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-22 9:53AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 783 | 50.00% |
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 568 | 50.00% |
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,283 | 50.00% |
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,520 | 50.00% |
| AMZN240426P00110000 | 2024-04-18 3:59PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,938 | 50.00% |
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 50.00% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 41 | 50.00% |
| AMZN240426P00130000 | 2024-04-19 2:34PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,209 | 2,530 | 50.00% |
| AMZN240426P00135000 | 2024-04-22 10:36AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,290 | 50.00% |
| AMZN240426P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 235 | 50.00% |
| AMZN240426P00145000 | 2024-04-22 3:45PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 1,475 | 50.00% |
| AMZN240426P00148000 | 2024-04-22 11:36AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 243 | 287 | 50.00% |
| AMZN240426P00149000 | 2024-04-22 1:03PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 761 | 737 | 25.00% |
| AMZN240426P00150000 | 2024-04-22 3:45PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 719 | 2,308 | 25.00% |
| AMZN240426P00155000 | 2024-04-22 3:43PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 946 | 4,874 | 25.00% |
| AMZN240426P00157500 | 2024-04-22 3:58PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,295 | 1,595 | 25.00% |
| AMZN240426P00160000 | 2024-04-22 3:58PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,090 | 5,809 | 25.00% |
| AMZN240426P00162500 | 2024-04-22 3:57PM EDT | 162.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,926 | 3,541 | 25.00% |
| AMZN240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,418 | 4,917 | 12.50% |
| AMZN240426P00167500 | 2024-04-22 3:59PM EDT | 167.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,075 | 2,514 | 12.50% |
| AMZN240426P00170000 | 2024-04-22 3:59PM EDT | 170.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9,524 | 7,367 | 12.50% |
| AMZN240426P00172500 | 2024-04-22 3:59PM EDT | 172.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6,224 | 5,643 | 6.25% |
| AMZN240426P00175000 | 2024-04-22 3:59PM EDT | 175.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11,912 | 8,291 | 3.13% |
| AMZN240426P00177500 | 2024-04-22 3:59PM EDT | 177.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9,180 | 3,844 | 0.00% |
| AMZN240426P00180000 | 2024-04-22 3:57PM EDT | 180.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 2,748 | 7,819 | 0.00% |
| AMZN240426P00182500 | 2024-04-22 3:52PM EDT | 182.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,113 | 3,136 | 0.00% |
| AMZN240426P00185000 | 2024-04-22 3:54PM EDT | 185.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 537 | 3,180 | 0.00% |
| AMZN240426P00187500 | 2024-04-22 3:49PM EDT | 187.50 | 10.28 | 0.00 | 0.00 | 0.00 | - | 271 | 1,032 | 0.00% |
| AMZN240426P00190000 | 2024-04-22 3:56PM EDT | 190.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 143 | 1,097 | 0.00% |
| AMZN240426P00192500 | 2024-04-22 3:13PM EDT | 192.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| AMZN240426P00195000 | 2024-04-22 10:50AM EDT | 195.00 | 19.89 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| AMZN240426P00197500 | 2024-04-22 10:42AM EDT | 197.50 | 21.95 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| AMZN240426P00200000 | 2024-04-22 3:15PM EDT | 200.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 70 | 6 | 0.00% |
| AMZN240426P00202500 | 2024-04-17 12:36PM EDT | 202.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 205.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN240426P00210000 | 2024-04-17 12:53PM EDT | 210.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 215.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 220.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 225.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240426P00250000 | 2024-03-22 11:47AM EDT | 250.00 | 71.57 | 74.80 | 75.95 | 0.00 | - | 2 | 0 | 255.03% |
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 255.00 | 73.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
