La bourse ferme dans 20 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
128,23+2,25 (+1,79 %)
À partir de 11:10AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN230929C000700002023-09-29 9:48AM EDT70.0058.9558.5058.60+3.30+5.93%3263604.69%
AMZN230929C000750002023-09-29 9:45AM EDT75.0054.0053.2553.25+3.05+5.99%416375.00%
AMZN230929C000800002023-09-29 9:45AM EDT80.0048.9048.1548.25+4.90+11.14%36151331.25%
AMZN230929C000850002023-09-29 9:48AM EDT85.0044.0043.4543.55+4.73+12.04%5216418.75%
AMZN230929C000900002023-09-29 9:36AM EDT90.0038.2038.5038.60+3.17+9.05%48379.69%
AMZN230929C000950002023-09-29 9:48AM EDT95.0034.0533.5033.60+5.34+18.60%256330.08%
AMZN230929C001000002023-09-29 10:09AM EDT100.0028.0628.0528.15+1.91+7.30%7750.00%
AMZN230929C001050002023-09-29 9:49AM EDT105.0023.5023.1523.25+2.38+11.27%6164151.56%
AMZN230929C001070002023-09-28 12:54PM EDT107.0019.0018.7019.05+19.00-52-0.00%
AMZN230929C001080002023-09-28 1:01PM EDT108.0018.0517.7518.20+18.05-11-0.00%
AMZN230929C001090002023-09-28 3:48PM EDT109.0016.9516.7017.15+16.95-13-0.00%
AMZN230929C001100002023-09-29 10:14AM EDT110.0017.9518.4018.50+1.90+11.84%1157175.78%
AMZN230929C001110002023-09-28 3:53PM EDT111.0015.0514.7015.10+15.05-5-0.00%
AMZN230929C001120002023-09-28 3:53PM EDT112.0014.0516.4516.550.00-228148166.02%
AMZN230929C001130002023-09-28 9:54AM EDT113.0010.4515.1015.200.00-31180.00%
AMZN230929C001140002023-09-29 9:39AM EDT114.0014.6014.1014.20+4.30+41.75%8210.00%
AMZN230929C001150002023-09-29 9:46AM EDT115.0013.5013.0513.15+2.95+27.96%192470.00%
AMZN230929C001160002023-09-29 9:49AM EDT116.0012.5012.2512.35+2.75+28.21%12899.80%
AMZN230929C001170002023-09-29 9:34AM EDT117.0011.0011.4011.50+2.25+25.71%462116.41%
AMZN230929C001180002023-09-29 10:26AM EDT118.009.8010.4510.55+1.95+24.84%6104113.48%
AMZN230929C001190002023-09-29 9:45AM EDT119.0010.009.459.55+3.35+50.38%55145104.49%
AMZN230929C001200002023-09-29 10:42AM EDT120.008.058.458.55+2.00+33.06%1411,15095.61%
AMZN230929C001210002023-09-29 9:50AM EDT121.007.047.107.20+1.89+36.70%349460.00%
AMZN230929C001220002023-09-29 10:42AM EDT122.006.106.106.20+2.00+48.78%546890.00%
AMZN230929C001230002023-09-29 10:44AM EDT123.005.115.055.15+1.91+59.69%2661,6600.00%
AMZN230929C001240002023-09-29 10:47AM EDT124.004.394.354.45+1.99+82.92%4925,61650.98%
AMZN230929C001250002023-09-29 10:54AM EDT125.003.603.453.55+1.95+118.18%2,3725,13751.66%
AMZN230929C001260002023-09-29 10:52AM EDT126.002.272.182.23+1.23+118.27%3,7547,5690.00%
AMZN230929C001270002023-09-29 10:55AM EDT127.001.631.651.70+1.04+176.27%5,1037,74436.04%
AMZN230929C001280002023-09-29 10:55AM EDT128.000.830.850.87+0.53+176.67%21,44410,88027.93%
AMZN230929C001290002023-09-29 10:55AM EDT129.000.320.310.32+0.17+113.33%34,31211,78223.49%
AMZN230929C001300002023-09-29 10:54AM EDT130.000.090.080.09+0.01+12.50%29,78625,16822.36%
AMZN230929C001310002023-09-29 10:54AM EDT131.000.020.020.03-0.02-50.00%2,5229,58424.02%
AMZN230929C001320002023-09-29 10:52AM EDT132.000.020.010.02-0.01-33.33%1,7267,83228.91%
AMZN230929C001330002023-09-29 10:46AM EDT133.000.020.010.02+0.01+100.00%4,2538,84634.77%
AMZN230929C001340002023-09-29 10:38AM EDT134.000.010.000.010.00-7068,72936.72%
AMZN230929C001350002023-09-29 10:54AM EDT135.000.010.000.010.00-3009,27942.19%
AMZN230929C001360002023-09-29 10:54AM EDT136.000.010.000.010.00-1814,63547.66%
AMZN230929C001370002023-09-29 10:50AM EDT137.000.010.000.010.00-1888,52253.13%
AMZN230929C001380002023-09-29 10:54AM EDT138.000.010.000.010.00-4604,94053.13%
AMZN230929C001390002023-09-29 10:44AM EDT139.000.010.000.010.00-299,33157.81%
AMZN230929C001400002023-09-29 10:43AM EDT140.000.010.000.010.00-6912,59462.50%
AMZN230929C001410002023-09-29 9:50AM EDT141.000.010.000.010.00-74,95667.19%
AMZN230929C001420002023-09-29 10:18AM EDT142.000.010.000.010.00-545,19771.88%
AMZN230929C001430002023-09-29 9:35AM EDT143.000.010.000.010.00-52,39475.00%
AMZN230929C001440002023-09-29 10:28AM EDT144.000.010.000.010.00-42,51481.25%
AMZN230929C001450002023-09-29 10:45AM EDT145.000.010.000.010.00-167,91584.38%
AMZN230929C001460002023-09-28 2:59PM EDT146.000.010.000.010.00-152,52487.50%
AMZN230929C001470002023-09-29 10:33AM EDT147.000.010.000.010.00-82,24193.75%
AMZN230929C001480002023-09-28 12:03PM EDT148.000.010.000.010.00-191,89496.88%
AMZN230929C001490002023-09-29 9:55AM EDT149.000.010.000.010.00-181,568100.00%
AMZN230929C001500002023-09-29 9:38AM EDT150.000.010.000.010.00-36,795106.25%
AMZN230929C001525002023-09-29 9:53AM EDT152.500.010.000.010.00-153,444115.63%
AMZN230929C001550002023-09-29 10:44AM EDT155.000.010.000.010.00-33,766125.00%
AMZN230929C001575002023-09-28 12:25PM EDT157.500.010.000.010.00-242,880134.38%
AMZN230929C001600002023-09-28 1:19PM EDT160.000.010.000.010.00-402,773143.75%
AMZN230929C001625002023-09-25 10:24AM EDT162.500.010.000.010.00-1515150.00%
AMZN230929C001650002023-09-21 3:50PM EDT165.000.010.000.010.00-11,135162.50%
AMZN230929C001675002023-09-19 9:32AM EDT167.500.010.000.010.00-214168.75%
AMZN230929C001700002023-09-19 9:31AM EDT170.000.010.000.010.00-11,496181.25%
AMZN230929C001750002023-09-18 3:58PM EDT175.000.010.000.010.00-272289193.75%
AMZN230929C001800002023-09-20 11:08AM EDT180.000.010.000.010.00-1438212.50%
AMZN230929C001850002023-09-18 9:34AM EDT185.000.010.000.010.00-120133225.00%
AMZN230929C001900002023-09-29 9:30AM EDT190.000.010.000.010.00-125237.50%
Options de ventepour29 septembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN230929P000700002023-09-29 10:23AM EDT70.000.010.000.010.00-22375.00%
AMZN230929P000750002023-08-25 11:03AM EDT75.000.020.000.010.00-22337.50%
AMZN230929P000800002023-09-11 3:52PM EDT80.000.010.000.010.00--890300.00%
AMZN230929P000850002023-09-18 2:26PM EDT85.000.010.000.010.00-217262.50%
AMZN230929P000900002023-09-12 11:09AM EDT90.000.010.000.010.00-5832225.00%
AMZN230929P000950002023-09-27 2:13PM EDT95.000.010.000.010.00-22233193.75%
AMZN230929P001000002023-09-28 11:32AM EDT100.000.010.000.010.00-5622162.50%
AMZN230929P001050002023-09-28 12:25PM EDT105.000.010.000.010.00-92,095131.25%
AMZN230929P001100002023-09-28 1:13PM EDT110.000.010.000.010.00-463,064106.25%
AMZN230929P001110002023-09-28 9:51AM EDT111.000.010.000.01+0.01-3-98.44%
AMZN230929P001120002023-09-28 10:43AM EDT112.000.010.000.010.00-32274893.75%
AMZN230929P001130002023-09-28 11:18AM EDT113.000.010.000.010.00-2135487.50%
AMZN230929P001140002023-09-28 12:13PM EDT114.000.010.000.010.00-9266181.25%
AMZN230929P001150002023-09-29 10:42AM EDT115.000.010.000.010.00-143,44478.13%
AMZN230929P001160002023-09-28 3:55PM EDT116.000.010.000.010.00-70963271.88%
AMZN230929P001170002023-09-29 10:13AM EDT117.000.010.000.01-0.01-50.00%91,40865.63%
AMZN230929P001180002023-09-29 10:34AM EDT118.000.010.000.01-0.01-50.00%221,36959.38%
AMZN230929P001190002023-09-29 10:42AM EDT119.000.010.000.01-0.03-75.00%1793,22254.69%
AMZN230929P001200002023-09-29 10:31AM EDT120.000.010.000.01-0.03-75.00%32318,50050.00%
AMZN230929P001210002023-09-29 10:38AM EDT121.000.010.000.01-0.05-83.33%1965,35046.88%
AMZN230929P001220002023-09-29 10:48AM EDT122.000.010.000.01-0.11-91.67%6813,95141.41%
AMZN230929P001230002023-09-29 10:52AM EDT123.000.010.010.02-0.20-95.24%1,7037,15239.06%
AMZN230929P001240002023-09-29 10:52AM EDT124.000.020.010.02-0.36-94.74%1,6248,23532.81%
AMZN230929P001250002023-09-29 10:53AM EDT125.000.030.030.04-0.59-95.16%3,50414,29529.49%
AMZN230929P001260002023-09-29 10:54AM EDT126.000.050.040.05-0.98-95.15%4,9305,46323.05%
AMZN230929P001270002023-09-29 10:55AM EDT127.000.110.110.12-1.49-93.12%13,8476,47319.53%
AMZN230929P001280002023-09-29 10:54AM EDT128.000.300.330.35-1.95-86.67%15,9666,19817.09%
AMZN230929P001290002023-09-29 10:55AM EDT129.000.780.760.78-2.41-75.55%5,2866,1127.42%
AMZN230929P001300002023-09-29 10:54AM EDT130.001.651.821.87-2.40-59.26%1,2965,28523.24%
AMZN230929P001310002023-09-29 10:45AM EDT131.002.772.462.52-2.23-44.60%6502,8900.00%
AMZN230929P001320002023-09-29 10:54AM EDT132.003.503.403.50-2.45-41.18%2313,1970.00%
AMZN230929P001330002023-09-29 10:41AM EDT133.004.854.754.85-2.15-30.71%781,33445.31%
AMZN230929P001340002023-09-29 10:20AM EDT134.005.855.855.95-2.16-26.97%2631,01758.20%
AMZN230929P001350002023-09-29 10:34AM EDT135.006.676.806.90-2.33-25.89%2373459.38%
AMZN230929P001360002023-09-29 10:39AM EDT136.007.767.807.90-2.29-22.79%713566.02%
AMZN230929P001370002023-09-28 3:35PM EDT137.008.958.758.85-2.10-19.00%126061.72%
AMZN230929P001380002023-09-28 3:53PM EDT138.0011.959.609.750.00-36160.00%
AMZN230929P001390002023-09-28 3:36PM EDT139.0013.0510.7510.850.00-1,50536273.44%
AMZN230929P001400002023-09-28 3:13PM EDT140.0013.9511.4511.550.00-92330.00%
AMZN230929P001410002023-09-29 9:54AM EDT141.0012.7112.7512.85-2.49-16.38%11184.38%
AMZN230929P001420002023-09-28 2:55PM EDT142.0016.4013.5013.550.00-360.00%
AMZN230929P001430002023-09-25 3:46PM EDT143.0015.2514.8514.95+3.23+26.87%30118.36%
AMZN230929P001440002023-09-28 3:51PM EDT144.0017.9015.6515.750.00-795250.00%
AMZN230929P001450002023-09-28 3:11PM EDT145.0019.0016.4516.550.00-51250.00%
AMZN230929P001460002023-09-27 3:23PM EDT146.0019.6117.5517.650.00-32300.00%
AMZN230929P001470002023-09-28 9:37AM EDT147.0023.1418.4018.600.00-110.00%
AMZN230929P001480002023-09-28 3:04PM EDT148.0022.1519.7519.850.00-51119.53%
AMZN230929P001490002023-09-27 3:21PM EDT149.0022.5520.4520.550.00-1,43100.00%
AMZN230929P001500002023-09-28 2:16PM EDT150.0023.7521.4021.500.00-550.00%
AMZN230929P001525002023-09-22 3:50PM EDT152.5023.1523.9524.100.00-14100.00%
AMZN230929P001550002023-09-29 9:46AM EDT155.0026.1026.7526.85+0.20+0.77%60152.34%
AMZN230929P001575002023-09-20 3:24PM EDT157.5029.4529.2529.30+7.95+36.98%50140.63%
AMZN230929P001600002023-09-18 10:57AM EDT160.0031.9531.6531.75+11.81+58.64%500.00%
AMZN230929P001650002023-09-20 3:16PM EDT165.0029.2036.8536.950.00-170235.16%
AMZN230929P001700002023-09-29 9:35AM EDT170.0041.9041.8041.90+9.70+30.12%40241.41%
AMZN230929P001800002023-09-28 9:47AM EDT180.0056.4053.8054.25+56.40-250530.96%
AMZN230929P001850002023-09-26 11:42AM EDT185.0057.6056.5556.650.00--00.00%
AMZN230929P001950002023-09-28 10:02AM EDT195.0066.9566.7566.90-3.70-5.24%40323.44%