La bourse est fermée
Dow Jones
32 244,58 +382,60 (+1,20 %) Nasdaq
11 675,54 +45,02 (+0,39 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0726 +0,0055 (+0,51 %) HANG SENG
19 000,71 -517,88 (-2,65 %) Bitcoin EUR
26 165,88 -132,64 (-0,50 %)
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’achatpour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00055000 | 2023-03-14 12:13PM EDT | 55.00 | 39.40 | 42.45 | 42.95 | 0.00 | - | 25 | 26 | 257.81% |
| AMZN230324C00060000 | 2023-02-24 4:15PM EDT | 60.00 | 33.30 | 37.40 | 38.00 | 0.00 | - | 6 | 6 | 230.86% |
| AMZN230324C00065000 | 2023-03-09 10:55AM EDT | 65.00 | 30.50 | 32.45 | 32.95 | 0.00 | - | - | 1 | 191.21% |
| AMZN230324C00067000 | 2023-03-17 2:12PM EDT | 67.00 | 31.90 | 30.45 | 30.95 | 0.00 | - | 1 | 1 | 178.91% |
| AMZN230324C00070000 | 2023-03-20 11:05AM EDT | 70.00 | 27.75 | 27.45 | 27.95 | -2.62 | -8.63% | 1 | 30 | 161.13% |
| AMZN230324C00072000 | 2023-03-13 1:47PM EDT | 72.00 | 20.90 | 25.40 | 26.00 | 0.00 | - | - | 5 | 155.08% |
| AMZN230324C00073000 | 2023-03-16 9:33AM EDT | 73.00 | 22.90 | 24.45 | 25.00 | 0.00 | - | - | 21 | 96.88% |
| AMZN230324C00074000 | 2023-03-16 10:34AM EDT | 74.00 | 24.00 | 23.50 | 23.95 | 0.00 | - | - | 31 | 92.19% |
| AMZN230324C00075000 | 2023-03-20 3:55PM EDT | 75.00 | 22.70 | 22.40 | 22.95 | -0.80 | -3.40% | 6 | 116 | 132.62% |
| AMZN230324C00076000 | 2023-03-16 10:14AM EDT | 76.00 | 21.50 | 21.45 | 21.95 | 0.00 | - | - | 8 | 127.15% |
| AMZN230324C00077000 | 2023-03-20 12:08PM EDT | 77.00 | 19.95 | 20.45 | 21.05 | +0.15 | +0.76% | 8 | 45 | 90.63% |
| AMZN230324C00078000 | 2023-03-20 9:44AM EDT | 78.00 | 18.65 | 19.45 | 20.00 | -3.95 | -17.48% | 2 | 12 | 76.56% |
| AMZN230324C00079000 | 2023-03-17 2:07PM EDT | 79.00 | 20.10 | 18.50 | 19.00 | 0.00 | - | 26 | 85 | 82.03% |
| AMZN230324C00080000 | 2023-03-20 3:45PM EDT | 80.00 | 17.35 | 17.45 | 18.05 | -1.35 | -7.22% | 21 | 1,223 | 77.73% |
| AMZN230324C00081000 | 2023-03-20 3:56PM EDT | 81.00 | 16.80 | 16.50 | 17.00 | -0.30 | -1.75% | 11 | 43 | 73.44% |
| AMZN230324C00082000 | 2023-03-20 10:06AM EDT | 82.00 | 14.45 | 15.45 | 16.10 | -1.92 | -11.73% | 107 | 477 | 74.61% |
| AMZN230324C00083000 | 2023-03-20 3:57PM EDT | 83.00 | 14.74 | 14.60 | 15.00 | -1.39 | -8.62% | 31 | 137 | 74.02% |
| AMZN230324C00084000 | 2023-03-20 9:43AM EDT | 84.00 | 12.75 | 13.60 | 13.90 | -1.65 | -11.46% | 1 | 137 | 60.94% |
| AMZN230324C00085000 | 2023-03-20 3:56PM EDT | 85.00 | 12.75 | 12.65 | 12.90 | -1.10 | -7.94% | 47 | 1,686 | 61.33% |
| AMZN230324C00086000 | 2023-03-20 2:16PM EDT | 86.00 | 10.92 | 11.10 | 11.95 | -1.81 | -14.22% | 13 | 176 | 73.54% |
| AMZN230324C00087000 | 2023-03-20 12:38PM EDT | 87.00 | 9.66 | 10.65 | 10.95 | -2.21 | -18.62% | 5 | 211 | 55.66% |
| AMZN230324C00088000 | 2023-03-20 3:52PM EDT | 88.00 | 9.65 | 9.70 | 10.00 | -1.60 | -14.22% | 49 | 1,760 | 55.86% |
| AMZN230324C00089000 | 2023-03-20 3:47PM EDT | 89.00 | 8.66 | 8.75 | 9.00 | -1.13 | -11.54% | 32 | 1,764 | 52.83% |
| AMZN230324C00090000 | 2023-03-20 3:59PM EDT | 90.00 | 8.00 | 7.80 | 8.10 | -1.50 | -15.79% | 489 | 8,776 | 52.34% |
| AMZN230324C00091000 | 2023-03-20 3:35PM EDT | 91.00 | 6.75 | 6.90 | 7.15 | -1.63 | -19.45% | 195 | 3,174 | 50.68% |
| AMZN230324C00092000 | 2023-03-20 3:53PM EDT | 92.00 | 6.10 | 6.05 | 6.30 | -1.45 | -19.21% | 501 | 4,527 | 51.07% |
| AMZN230324C00093000 | 2023-03-20 3:55PM EDT | 93.00 | 5.25 | 5.15 | 5.40 | -1.43 | -21.41% | 886 | 1,974 | 52.25% |
| AMZN230324C00094000 | 2023-03-20 3:59PM EDT | 94.00 | 4.50 | 4.40 | 4.60 | -1.22 | -21.33% | 2,186 | 4,024 | 50.98% |
| AMZN230324C00095000 | 2023-03-20 3:59PM EDT | 95.00 | 3.70 | 3.65 | 3.80 | -1.20 | -24.49% | 4,203 | 4,460 | 48.54% |
| AMZN230324C00096000 | 2023-03-20 3:59PM EDT | 96.00 | 3.05 | 3.00 | 3.10 | -1.15 | -27.38% | 9,200 | 4,695 | 47.27% |
| AMZN230324C00097000 | 2023-03-20 3:59PM EDT | 97.00 | 2.41 | 2.40 | 2.46 | -1.14 | -32.11% | 22,820 | 6,480 | 45.90% |
| AMZN230324C00098000 | 2023-03-20 3:59PM EDT | 98.00 | 1.86 | 1.86 | 1.90 | -1.05 | -36.08% | 27,974 | 7,295 | 44.68% |
| AMZN230324C00099000 | 2023-03-20 3:59PM EDT | 99.00 | 1.41 | 1.39 | 1.43 | -0.89 | -38.70% | 13,199 | 5,879 | 43.75% |
| AMZN230324C00100000 | 2023-03-20 3:59PM EDT | 100.00 | 1.03 | 1.02 | 1.05 | -0.81 | -44.02% | 44,780 | 13,585 | 43.12% |
| AMZN230324C00101000 | 2023-03-20 3:59PM EDT | 101.00 | 0.73 | 0.73 | 0.74 | -0.68 | -48.23% | 11,176 | 5,705 | 42.29% |
| AMZN230324C00102000 | 2023-03-20 3:59PM EDT | 102.00 | 0.51 | 0.50 | 0.52 | -0.55 | -51.89% | 6,828 | 12,575 | 42.09% |
| AMZN230324C00103000 | 2023-03-20 3:59PM EDT | 103.00 | 0.34 | 0.33 | 0.35 | -0.45 | -56.96% | 4,244 | 5,564 | 41.70% |
| AMZN230324C00104000 | 2023-03-20 3:59PM EDT | 104.00 | 0.23 | 0.23 | 0.24 | -0.34 | -59.65% | 3,384 | 4,404 | 41.99% |
| AMZN230324C00105000 | 2023-03-20 3:59PM EDT | 105.00 | 0.16 | 0.16 | 0.17 | -0.25 | -60.98% | 6,687 | 10,591 | 42.68% |
| AMZN230324C00106000 | 2023-03-20 3:59PM EDT | 106.00 | 0.10 | 0.10 | 0.11 | -0.19 | -65.52% | 1,383 | 3,936 | 42.68% |
| AMZN230324C00107000 | 2023-03-20 3:56PM EDT | 107.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 2,414 | 3,793 | 43.75% |
| AMZN230324C00108000 | 2023-03-20 3:58PM EDT | 108.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 2,126 | 2,268 | 44.92% |
| AMZN230324C00109000 | 2023-03-20 3:57PM EDT | 109.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 1,089 | 1,437 | 47.07% |
| AMZN230324C00110000 | 2023-03-20 3:55PM EDT | 110.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 5,046 | 6,312 | 50.39% |
| AMZN230324C00111000 | 2023-03-20 2:31PM EDT | 111.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 2,393 | 1,912 | 49.61% |
| AMZN230324C00112000 | 2023-03-20 3:56PM EDT | 112.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,451 | 3,027 | 51.56% |
| AMZN230324C00113000 | 2023-03-20 3:50PM EDT | 113.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 263 | 1,076 | 50.78% |
| AMZN230324C00114000 | 2023-03-20 2:05PM EDT | 114.00 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 485 | 1,429 | 55.47% |
| AMZN230324C00115000 | 2023-03-20 2:19PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 221 | 2,320 | 56.25% |
| AMZN230324C00116000 | 2023-03-20 2:14PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 407 | 1,906 | 53.13% |
| AMZN230324C00117000 | 2023-03-20 1:32PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 691 | 3,265 | 54.69% |
| AMZN230324C00118000 | 2023-03-20 12:30PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 3,744 | 56.25% |
| AMZN230324C00119000 | 2023-03-20 10:07AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,006 | 59.38% |
| AMZN230324C00120000 | 2023-03-20 9:42AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,821 | 62.50% |
| AMZN230324C00121000 | 2023-03-20 3:54PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 651 | 64.06% |
| AMZN230324C00122000 | 2023-03-17 9:57AM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 65.63% |
| AMZN230324C00123000 | 2023-03-17 2:59PM EDT | 123.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 935 | 68.75% |
| AMZN230324C00124000 | 2023-03-20 1:26PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,658 | 70.31% |
| AMZN230324C00125000 | 2023-03-20 12:35PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,800 | 71.88% |
| AMZN230324C00126000 | 2023-03-16 3:22PM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 181 | 358 | 75.00% |
| AMZN230324C00127000 | 2023-03-16 12:22PM EDT | 127.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 441 | 76.56% |
| AMZN230324C00128000 | 2023-03-16 10:59AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 445 | 78.13% |
| AMZN230324C00129000 | 2023-03-17 9:49AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 376 | 81.25% |
| AMZN230324C00130000 | 2023-03-17 9:35AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 897 | 81.25% |
| AMZN230324C00131000 | 2023-03-16 2:28PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 264 | 84.38% |
| AMZN230324C00132000 | 2023-03-17 10:22AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 87.50% |
| AMZN230324C00133000 | 2023-03-03 11:06AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,090 | 87.50% |
| AMZN230324C00134000 | 2023-03-16 1:50PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,303 | 90.63% |
| AMZN230324C00135000 | 2023-03-17 2:06PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 597 | 93.75% |
| AMZN230324C00136000 | 2023-03-20 1:39PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 711 | 93.75% |
| AMZN230324C00137000 | 2023-02-22 4:16PM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,000 | 3,250 | 96.88% |
| AMZN230324C00138000 | 2023-02-23 1:24PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,691 | 96.88% |
| AMZN230324C00139000 | 2023-03-17 9:31AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 143 | 100.00% |
| AMZN230324C00140000 | 2023-03-02 1:16PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,368 | 100.00% |
| AMZN230324C00141000 | 2023-03-03 11:23AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 724 | 103.13% |
| AMZN230324C00143000 | 2023-02-09 11:19AM EDT | 143.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 12 | 106.25% |
| AMZN230324C00144000 | 2023-02-24 12:07PM EDT | 144.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 9 | 109.38% |
| AMZN230324C00145000 | 2023-03-06 1:15PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 389 | 109.38% |
| AMZN230324C00150000 | 2023-03-17 3:17PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,902 | 118.75% |
| AMZN230324C00152500 | 2023-02-23 11:32AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 28 | 125.00% |
| AMZN230324C00155000 | 2023-03-17 1:12PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 524 | 128.13% |
| AMZN230324C00157500 | 2023-02-24 4:42PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 20 | 131.25% |
| AMZN230324C00160000 | 2023-02-21 10:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 134.38% |
| AMZN230324C00165000 | 2023-02-08 11:56AM EDT | 165.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
| AMZN230324C00170000 | 2023-02-24 10:37AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 150.00% |
Options de ventepour24 mars 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00050000 | 2023-03-13 9:42AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 187.50% |
| AMZN230324P00055000 | 2023-03-17 2:13PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 162.50% |
| AMZN230324P00060000 | 2023-03-17 11:37AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 541 | 137.50% |
| AMZN230324P00065000 | 2023-03-13 2:37PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 6,354 | 118.75% |
| AMZN230324P00067000 | 2023-03-16 11:39AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,000 | 109.38% |
| AMZN230324P00068000 | 2023-03-17 10:59AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 401 | 106.25% |
| AMZN230324P00069000 | 2023-03-17 11:56AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 1,078 | 100.00% |
| AMZN230324P00070000 | 2023-03-20 11:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,603 | 96.88% |
| AMZN230324P00071000 | 2023-03-20 10:10AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 678 | 93.75% |
| AMZN230324P00072000 | 2023-03-20 10:02AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 1,866 | 90.63% |
| AMZN230324P00073000 | 2023-03-17 2:08PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 59 | 87.50% |
| AMZN230324P00074000 | 2023-03-20 3:52PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,230 | 81.25% |
| AMZN230324P00075000 | 2023-03-20 3:47PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 167 | 13,296 | 89.06% |
| AMZN230324P00076000 | 2023-03-20 12:53PM EDT | 76.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 171 | 84.38% |
| AMZN230324P00077000 | 2023-03-20 11:31AM EDT | 77.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 385 | 80.47% |
| AMZN230324P00078000 | 2023-03-20 3:50PM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 212 | 385 | 76.56% |
| AMZN230324P00079000 | 2023-03-20 3:54PM EDT | 79.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 999 | 5,279 | 77.34% |
| AMZN230324P00080000 | 2023-03-20 3:43PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,458 | 3,844 | 73.44% |
| AMZN230324P00081000 | 2023-03-20 3:27PM EDT | 81.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 514 | 1,099 | 69.14% |
| AMZN230324P00082000 | 2023-03-20 3:48PM EDT | 82.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 426 | 2,917 | 66.80% |
| AMZN230324P00083000 | 2023-03-20 3:56PM EDT | 83.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,018 | 1,668 | 64.06% |
| AMZN230324P00084000 | 2023-03-20 3:50PM EDT | 84.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,690 | 3,731 | 62.11% |
| AMZN230324P00085000 | 2023-03-20 3:59PM EDT | 85.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,918 | 3,988 | 59.77% |
| AMZN230324P00086000 | 2023-03-20 3:57PM EDT | 86.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,971 | 2,641 | 58.40% |
| AMZN230324P00087000 | 2023-03-20 3:50PM EDT | 87.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 1,354 | 1,386 | 56.25% |
| AMZN230324P00088000 | 2023-03-20 3:59PM EDT | 88.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 1,627 | 3,809 | 54.49% |
| AMZN230324P00089000 | 2023-03-20 3:57PM EDT | 89.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 1,673 | 2,836 | 53.13% |
| AMZN230324P00090000 | 2023-03-20 3:59PM EDT | 90.00 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 3,698 | 8,230 | 51.86% |
| AMZN230324P00091000 | 2023-03-20 3:59PM EDT | 91.00 | 0.30 | 0.30 | 0.31 | -0.04 | -11.76% | 2,072 | 3,746 | 50.29% |
| AMZN230324P00092000 | 2023-03-20 3:59PM EDT | 92.00 | 0.41 | 0.40 | 0.42 | -0.04 | -8.89% | 3,913 | 5,306 | 49.32% |
| AMZN230324P00093000 | 2023-03-20 3:59PM EDT | 93.00 | 0.57 | 0.55 | 0.57 | 0.00 | - | 6,530 | 6,139 | 48.39% |
| AMZN230324P00094000 | 2023-03-20 3:59PM EDT | 94.00 | 0.75 | 0.74 | 0.77 | 0.00 | - | 6,955 | 7,414 | 47.61% |
| AMZN230324P00095000 | 2023-03-20 3:59PM EDT | 95.00 | 1.00 | 0.97 | 1.00 | +0.04 | +4.17% | 10,025 | 7,420 | 46.24% |
| AMZN230324P00096000 | 2023-03-20 3:59PM EDT | 96.00 | 1.31 | 1.28 | 1.34 | +0.11 | +9.17% | 8,273 | 2,818 | 46.09% |
| AMZN230324P00097000 | 2023-03-20 3:59PM EDT | 97.00 | 1.68 | 1.65 | 1.70 | +0.18 | +12.00% | 12,791 | 4,384 | 44.78% |
| AMZN230324P00098000 | 2023-03-20 3:59PM EDT | 98.00 | 2.13 | 2.10 | 2.20 | +0.25 | +13.30% | 4,486 | 4,252 | 44.92% |
| AMZN230324P00099000 | 2023-03-20 3:59PM EDT | 99.00 | 2.67 | 2.62 | 2.69 | +0.36 | +15.58% | 1,588 | 2,872 | 43.07% |
| AMZN230324P00100000 | 2023-03-20 3:59PM EDT | 100.00 | 3.25 | 3.20 | 3.35 | +0.44 | +15.66% | 2,679 | 3,205 | 43.34% |
| AMZN230324P00101000 | 2023-03-20 3:59PM EDT | 101.00 | 4.00 | 3.90 | 4.05 | +0.60 | +17.65% | 1,579 | 2,279 | 42.82% |
| AMZN230324P00102000 | 2023-03-20 3:58PM EDT | 102.00 | 4.75 | 3.80 | 4.85 | +0.72 | +17.87% | 616 | 1,247 | 43.36% |
| AMZN230324P00103000 | 2023-03-20 3:47PM EDT | 103.00 | 5.70 | 5.35 | 5.70 | +1.08 | +23.38% | 282 | 1,253 | 43.95% |
| AMZN230324P00104000 | 2023-03-20 3:47PM EDT | 104.00 | 6.60 | 6.25 | 6.70 | +1.20 | +22.22% | 186 | 836 | 49.12% |
| AMZN230324P00105000 | 2023-03-20 3:12PM EDT | 105.00 | 8.10 | 7.15 | 7.70 | +1.75 | +27.56% | 216 | 1,540 | 54.10% |
| AMZN230324P00106000 | 2023-03-20 3:33PM EDT | 106.00 | 8.65 | 8.10 | 8.65 | +1.15 | +15.33% | 221 | 398 | 56.79% |
| AMZN230324P00107000 | 2023-03-20 3:56PM EDT | 107.00 | 9.35 | 9.05 | 9.50 | +1.00 | +11.98% | 65 | 143 | 53.52% |
| AMZN230324P00108000 | 2023-03-20 11:26AM EDT | 108.00 | 10.68 | 10.05 | 10.60 | +1.48 | +16.09% | 9 | 61 | 63.28% |
| AMZN230324P00109000 | 2023-03-20 2:28PM EDT | 109.00 | 11.85 | 11.05 | 11.60 | +1.70 | +16.75% | 55 | 51 | 67.58% |
| AMZN230324P00110000 | 2023-03-20 2:57PM EDT | 110.00 | 12.85 | 12.00 | 12.50 | +1.85 | +16.82% | 35 | 315 | 65.53% |
| AMZN230324P00111000 | 2023-03-20 12:56PM EDT | 111.00 | 14.35 | 13.00 | 13.60 | +0.95 | +7.09% | 15 | 50 | 75.68% |
| AMZN230324P00112000 | 2023-03-20 10:49AM EDT | 112.00 | 14.90 | 14.05 | 14.65 | +0.50 | +3.47% | 1 | 51 | 58.20% |
| AMZN230324P00113000 | 2023-03-20 12:10PM EDT | 113.00 | 16.25 | 15.00 | 15.60 | +3.72 | +29.69% | 1 | 1 | 83.59% |
| AMZN230324P00114000 | 2023-03-20 12:59PM EDT | 114.00 | 17.36 | 16.00 | 16.70 | -0.94 | -5.14% | 21 | 17 | 64.45% |
| AMZN230324P00115000 | 2023-03-20 10:11AM EDT | 115.00 | 19.20 | 17.05 | 17.70 | +2.70 | +16.36% | 4 | 52 | 71.29% |
| AMZN230324P00116000 | 2023-03-20 9:43AM EDT | 116.00 | 19.45 | 18.05 | 18.70 | +1.95 | +11.14% | 10 | 2 | 74.41% |
| AMZN230324P00117000 | 2023-03-20 12:19PM EDT | 117.00 | 20.60 | 19.05 | 19.65 | +1.60 | +8.42% | 1 | 23 | 73.44% |
| AMZN230324P00118000 | 2023-03-17 9:40AM EDT | 118.00 | 18.10 | 20.05 | 20.65 | 0.00 | - | 2 | 0 | 76.37% |
| AMZN230324P00119000 | 2023-02-16 10:42AM EDT | 119.00 | 20.00 | 19.80 | 20.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230324P00120000 | 2023-03-17 12:17PM EDT | 120.00 | 21.80 | 22.05 | 22.65 | 0.00 | - | 14 | 17 | 82.03% |
| AMZN230324P00121000 | 2023-03-06 10:37AM EDT | 121.00 | 26.00 | 23.10 | 23.65 | 0.00 | - | 2 | 2 | 89.26% |
| AMZN230324P00122000 | 2023-02-03 11:51AM EDT | 122.00 | 15.70 | 26.65 | 27.60 | 0.00 | - | 40 | 20 | 214.94% |
| AMZN230324P00123000 | 2023-02-27 4:07PM EDT | 123.00 | 29.58 | 25.05 | 25.65 | 0.00 | - | 2 | 6 | 90.23% |
| AMZN230324P00124000 | 2023-03-03 11:30AM EDT | 124.00 | 29.27 | 26.05 | 26.65 | 0.00 | - | 1 | 0 | 92.97% |
| AMZN230324P00125000 | 2023-03-17 10:45AM EDT | 125.00 | 27.00 | 27.10 | 27.60 | 0.00 | - | 5 | 0 | 95.70% |
| AMZN230324P00126000 | 2023-03-16 1:38PM EDT | 126.00 | 25.70 | 28.05 | 28.65 | 0.00 | - | 1 | 0 | 98.44% |
| AMZN230324P00130000 | 2023-03-16 12:59PM EDT | 130.00 | 29.14 | 32.05 | 32.65 | 0.00 | - | 10 | 13 | 108.59% |
| AMZN230324P00133000 | 2023-02-07 10:36AM EDT | 133.00 | 32.50 | 39.00 | 39.60 | 0.00 | - | - | 0 | 296.19% |
| AMZN230324P00135000 | 2023-02-21 10:37AM EDT | 135.00 | 39.50 | 37.05 | 37.65 | 0.00 | - | - | 0 | 120.31% |
| AMZN230324P00140000 | 2023-03-02 12:47PM EDT | 140.00 | 49.50 | 42.10 | 42.65 | 0.00 | - | - | 0 | 137.89% |
| AMZN230324P00150000 | 2023-03-16 11:28AM EDT | 150.00 | 50.23 | 52.05 | 52.65 | 0.00 | - | 1 | 0 | 153.13% |
| AMZN230324P00170000 | 2023-03-14 12:27PM EDT | 170.00 | 75.90 | 72.10 | 72.60 | 0.00 | - | - | 0 | 190.63% |
© 2023 Yahoo. Tous droits réservés.
