La bourse ferme dans 3 h 12 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
88,46+0,21 (+0,24 %)
À la clôture : 04:00PM EST
89,21 +0,75 (+0,85 %)
Avant Bourse : 08:18AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN221209C000500002022-12-06 10:36AM EST50.0039.450.000.000.00-1130.00%
AMZN221209C000550002022-12-07 11:59AM EST55.0032.970.000.000.00-770.00%
AMZN221209C000600002022-12-06 1:54PM EST60.0028.650.000.000.00-260.00%
AMZN221209C000650002022-12-07 3:40PM EST65.0023.510.000.000.00-3110.00%
AMZN221209C000670002022-11-30 2:22PM EST67.0028.400.000.000.00--10.00%
AMZN221209C000690002022-12-02 12:32PM EST69.0025.520.000.000.00-1890.00%
AMZN221209C000700002022-12-07 2:03PM EST70.0018.550.000.000.00-21110.00%
AMZN221209C000720002022-12-07 9:35AM EST72.0017.000.000.000.00-110.00%
AMZN221209C000740002022-11-23 9:33AM EST74.0019.200.000.000.00--20.00%
AMZN221209C000750002022-12-07 3:34PM EST75.0013.450.000.000.00-551000.00%
AMZN221209C000760002022-12-07 9:34AM EST76.0012.900.000.000.00-1150.00%
AMZN221209C000770002022-12-07 9:47AM EST77.0011.550.000.000.00-280.00%
AMZN221209C000780002022-12-07 12:55PM EST78.0010.450.000.000.00-21130.00%
AMZN221209C000790002022-12-07 9:36AM EST79.0010.350.000.000.00-20300.00%
AMZN221209C000800002022-12-07 1:14PM EST80.008.780.000.000.00-1011880.00%
AMZN221209C000810002022-12-07 2:24PM EST81.007.300.000.000.00-7400.00%
AMZN221209C000820002022-12-07 12:59PM EST82.006.500.000.000.00-572660.00%
AMZN221209C000830002022-12-07 3:55PM EST83.005.550.000.000.00-3802550.00%
AMZN221209C000840002022-12-07 3:51PM EST84.004.500.000.000.00-1551,5630.00%
AMZN221209C000850002022-12-07 3:59PM EST85.003.650.000.000.00-1,7039380.00%
AMZN221209C000860002022-12-07 3:58PM EST86.002.890.000.000.00-1,4802,2300.00%
AMZN221209C000870002022-12-07 3:59PM EST87.002.080.000.000.00-5,4864,2000.00%
AMZN221209C000880002022-12-07 3:59PM EST88.001.500.000.000.00-13,5715,2560.00%
AMZN221209C000890002022-12-07 3:59PM EST89.001.000.000.000.00-27,9888,5953.13%
AMZN221209C000900002022-12-07 3:59PM EST90.000.650.000.000.00-45,49819,3736.25%
AMZN221209C000910002022-12-07 3:59PM EST91.000.420.000.000.00-17,57111,73012.50%
AMZN221209C000920002022-12-07 3:59PM EST92.000.260.000.000.00-16,66820,86612.50%
AMZN221209C000930002022-12-07 3:59PM EST93.000.160.000.000.00-11,83111,83612.50%
AMZN221209C000940002022-12-07 3:59PM EST94.000.110.000.000.00-7,39414,24025.00%
AMZN221209C000950002022-12-07 3:59PM EST95.000.080.000.000.00-9,93722,69225.00%
AMZN221209C000960002022-12-07 3:59PM EST96.000.050.000.000.00-4,83811,35325.00%
AMZN221209C000970002022-12-07 3:59PM EST97.000.040.000.000.00-4,32412,25125.00%
AMZN221209C000980002022-12-07 3:59PM EST98.000.040.000.000.00-2,50424,19725.00%
AMZN221209C000990002022-12-07 3:57PM EST99.000.030.000.000.00-1,1629,20225.00%
AMZN221209C001000002022-12-07 3:54PM EST100.000.030.000.000.00-4,68226,81650.00%
AMZN221209C001010002022-12-07 3:57PM EST101.000.020.000.000.00-3,1776,07050.00%
AMZN221209C001020002022-12-07 3:43PM EST102.000.020.000.000.00-5514,66950.00%
AMZN221209C001030002022-12-07 3:46PM EST103.000.010.000.000.00-1,7199,57650.00%
AMZN221209C001040002022-12-07 3:41PM EST104.000.010.000.000.00-1,1387,12450.00%
AMZN221209C001050002022-12-07 3:34PM EST105.000.010.000.000.00-8369,46250.00%
AMZN221209C001060002022-12-07 12:21PM EST106.000.010.000.000.00-1,4395,15750.00%
AMZN221209C001070002022-12-07 3:59PM EST107.000.010.000.000.00-334,75750.00%
AMZN221209C001080002022-12-07 11:19AM EST108.000.010.000.000.00-501,37450.00%
AMZN221209C001090002022-12-07 1:52PM EST109.000.010.000.000.00-91,64050.00%
AMZN221209C001100002022-12-07 3:35PM EST110.000.010.000.000.00-4868,57550.00%
AMZN221209C001110002022-12-05 3:19PM EST111.000.010.000.000.00-961,17850.00%
AMZN221209C001120002022-12-06 10:27AM EST112.000.010.000.000.00-51,76850.00%
AMZN221209C001130002022-12-05 3:07PM EST113.000.010.000.000.00-5822,54350.00%
AMZN221209C001140002022-12-06 2:53PM EST114.000.010.000.000.00-15,78350.00%
AMZN221209C001150002022-12-06 1:12PM EST115.000.010.000.000.00-123,25450.00%
AMZN221209C001160002022-12-05 10:21AM EST116.000.010.000.000.00-481,60150.00%
AMZN221209C001170002022-12-06 3:46PM EST117.000.010.000.000.00-11,33950.00%
AMZN221209C001180002022-12-06 9:37AM EST118.000.010.000.000.00-201,88150.00%
AMZN221209C001190002022-12-07 10:17AM EST119.000.010.000.000.00-11,44250.00%
AMZN221209C001200002022-12-07 11:52AM EST120.000.010.000.000.00-221,74550.00%
AMZN221209C001210002022-12-06 10:24AM EST121.000.010.000.000.00-731,20650.00%
AMZN221209C001220002022-11-21 9:36AM EST122.000.010.000.000.00-111250.00%
AMZN221209C001230002022-12-05 10:49AM EST123.000.010.000.000.00-1011,32950.00%
AMZN221209C001240002022-12-05 3:40PM EST124.000.010.000.000.00-221,25050.00%
AMZN221209C001250002022-12-07 11:51AM EST125.000.010.000.000.00-122,11150.00%
AMZN221209C001260002022-12-05 9:32AM EST126.000.010.000.000.00-12125350.00%
AMZN221209C001270002022-12-05 9:31AM EST127.000.010.000.000.00-11021150.00%
AMZN221209C001280002022-12-07 2:07PM EST128.000.010.000.000.00-115450.00%
AMZN221209C001290002022-12-05 9:30AM EST129.000.010.000.000.00-14021950.00%
AMZN221209C001300002022-12-01 9:40AM EST130.000.020.000.000.00-328350.00%
AMZN221209C001350002022-12-07 10:03AM EST135.000.010.000.000.00-729250.00%
AMZN221209C001400002022-11-29 3:05PM EST140.000.010.000.000.00-152,12350.00%
AMZN221209C001450002022-12-07 1:22PM EST145.000.010.000.000.00-113150.00%
AMZN221209C001500002022-11-22 10:37AM EST150.000.010.000.000.00-143150.00%
AMZN221209C001550002022-11-22 1:43PM EST155.000.010.000.000.00-114250.00%
AMZN221209C001600002022-11-15 2:22PM EST160.000.020.000.000.00-12250.00%
AMZN221209C001650002022-12-07 2:09PM EST165.000.010.000.000.00-303350.00%
AMZN221209C001700002022-12-07 1:57PM EST170.000.010.000.000.00-111,08650.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN221209P000500002022-11-18 9:37AM EST50.000.010.000.000.00-225650.00%
AMZN221209P000550002022-12-02 9:56AM EST55.000.010.000.000.00-77150.00%
AMZN221209P000600002022-12-01 9:30AM EST60.000.010.000.000.00-136750.00%
AMZN221209P000650002022-11-29 12:47PM EST65.000.020.000.000.00-559950.00%
AMZN221209P000670002022-11-30 11:34AM EST67.000.010.000.000.00--150.00%
AMZN221209P000690002022-11-30 9:55AM EST69.000.010.000.000.00--1250.00%
AMZN221209P000700002022-12-06 3:46PM EST70.000.010.000.000.00-122,49350.00%
AMZN221209P000710002022-12-02 10:49AM EST71.000.010.000.000.00-410550.00%
AMZN221209P000730002022-12-07 10:28AM EST73.000.010.000.000.00-198750.00%
AMZN221209P000740002022-12-07 11:51AM EST74.000.010.000.000.00-662,80250.00%
AMZN221209P000750002022-12-07 2:06PM EST75.000.010.000.000.00-2623,13650.00%
AMZN221209P000760002022-12-07 3:34PM EST76.000.010.000.000.00-4582,49050.00%
AMZN221209P000770002022-12-07 2:41PM EST77.000.010.000.000.00-892,63650.00%
AMZN221209P000780002022-12-07 3:35PM EST78.000.010.000.000.00-6411,86250.00%
AMZN221209P000790002022-12-07 3:51PM EST79.000.010.000.000.00-761,76650.00%
AMZN221209P000800002022-12-07 3:59PM EST80.000.020.000.000.00-3,29812,43325.00%
AMZN221209P000810002022-12-07 3:54PM EST81.000.020.000.000.00-1,8462,86925.00%
AMZN221209P000820002022-12-07 3:59PM EST82.000.050.000.000.00-2,08710,70225.00%
AMZN221209P000830002022-12-07 3:59PM EST83.000.080.000.000.00-2,7605,71525.00%
AMZN221209P000840002022-12-07 3:59PM EST84.000.140.000.000.00-2,5713,67412.50%
AMZN221209P000850002022-12-07 3:59PM EST85.000.240.000.000.00-11,2717,86712.50%
AMZN221209P000860002022-12-07 3:59PM EST86.000.390.000.000.00-26,97631,95212.50%
AMZN221209P000870002022-12-07 3:59PM EST87.000.680.000.000.00-17,3607,7256.25%
AMZN221209P000880002022-12-07 3:59PM EST88.001.030.000.000.00-28,8689,1893.13%
AMZN221209P000890002022-12-07 3:59PM EST89.001.540.000.000.00-9,4296,8590.00%
AMZN221209P000900002022-12-07 3:59PM EST90.002.220.000.000.00-7,60210,3980.00%
AMZN221209P000910002022-12-07 3:59PM EST91.002.970.000.000.00-2,0728,1990.00%
AMZN221209P000920002022-12-07 3:59PM EST92.003.750.000.000.00-2,6099,0870.00%
AMZN221209P000930002022-12-07 3:55PM EST93.004.660.000.000.00-5767,7270.00%
AMZN221209P000940002022-12-07 3:59PM EST94.005.720.000.000.00-2,1247,0890.00%
AMZN221209P000950002022-12-07 3:46PM EST95.006.670.000.000.00-2807,7810.00%
AMZN221209P000960002022-12-07 3:54PM EST96.007.550.000.000.00-3025,0350.00%
AMZN221209P000970002022-12-07 3:46PM EST97.008.550.000.000.00-1802,9670.00%
AMZN221209P000980002022-12-07 3:54PM EST98.009.600.000.000.00-591,2520.00%
AMZN221209P000990002022-12-07 3:59PM EST99.0010.550.000.000.00-271,3830.00%
AMZN221209P001000002022-12-07 3:15PM EST100.0011.700.000.000.00-2551,8000.00%
AMZN221209P001010002022-12-07 3:23PM EST101.0012.670.000.000.00-33390.00%
AMZN221209P001020002022-12-07 1:43PM EST102.0013.200.000.000.00-29270.00%
AMZN221209P001030002022-12-07 10:14AM EST103.0015.020.000.000.00-111800.00%
AMZN221209P001040002022-12-07 2:47PM EST104.0015.300.000.000.00-2611000.00%
AMZN221209P001050002022-12-07 2:31PM EST105.0016.550.000.000.00-9613570.00%
AMZN221209P001060002022-12-07 2:47PM EST106.0017.800.000.000.00-225970.00%
AMZN221209P001070002022-12-06 10:25AM EST107.0017.750.000.000.00-2110.00%
AMZN221209P001080002022-12-05 2:31PM EST108.0016.900.000.000.00-3500.00%
AMZN221209P001090002022-12-02 1:09PM EST109.0014.810.000.000.00-200.00%
AMZN221209P001100002022-12-07 10:20AM EST110.0022.050.000.000.00-1100.00%
AMZN221209P001110002022-12-02 9:58AM EST111.0016.750.000.000.00-1000.00%
AMZN221209P001120002022-12-05 3:52PM EST112.0021.000.000.000.00-980.00%
AMZN221209P001130002022-12-02 12:30PM EST113.0018.550.000.000.00-300.00%
AMZN221209P001140002022-12-06 3:06PM EST114.0025.350.000.000.00-2000.00%
AMZN221209P001150002022-12-07 10:46AM EST115.0026.720.000.000.00-14130.00%
AMZN221209P001160002022-12-06 10:31AM EST116.0026.770.000.000.00-220.00%
AMZN221209P001170002022-12-05 9:50AM EST117.0023.200.000.000.00-200.00%
AMZN221209P001180002022-12-02 9:40AM EST118.0023.050.000.000.00-200.00%
AMZN221209P001190002022-12-05 11:13AM EST119.0025.670.000.000.00-100.00%
AMZN221209P001200002022-12-06 3:05PM EST120.0031.250.000.000.00-200.00%
AMZN221209P001210002022-11-11 10:21AM EST121.0021.100.000.000.00--00.00%
AMZN221209P001220002022-11-04 8:42AM EST122.0031.9727.6528.100.00-100.00%
AMZN221209P001230002022-10-28 9:05AM EST123.0023.6729.1529.850.00-100.00%
AMZN221209P001240002022-11-09 9:42AM EST124.0035.450.000.000.00-100.00%
AMZN221209P001250002022-11-21 10:17AM EST125.0032.700.000.000.00-100.00%
AMZN221209P001260002022-11-25 12:15PM EST126.0032.400.000.000.00-100.00%
AMZN221209P001270002022-11-18 10:22AM EST127.0032.590.000.000.00-300.00%
AMZN221209P001280002022-10-28 10:40AM EST128.0027.2134.2034.750.00-200.00%
AMZN221209P001290002022-10-28 9:37AM EST129.0029.3435.3035.750.00-1400.00%
AMZN221209P001300002022-11-30 1:30PM EST130.0037.600.000.000.00-100.00%
AMZN221209P001350002022-12-05 1:54PM EST135.0043.600.000.000.00-400.00%
AMZN221209P001400002022-12-05 2:09PM EST140.0048.800.000.000.00-2900.00%
AMZN221209P001450002022-11-16 3:06PM EST145.0048.100.000.000.00-2000.00%
AMZN221209P001500002022-10-31 2:21PM EST150.0047.9853.3053.650.00--00.00%
AMZN221209P001550002022-11-07 10:29AM EST155.0065.4065.7566.250.00-100.00%
AMZN221209P001700002022-12-07 1:58PM EST170.0081.500.000.000.00-800.00%