AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN180720C006600002018-06-27 12:17PM EDT660.001,038.171,016.901,021.90+8.03+0.78%13290.00%
AMZN180720C006800002018-07-13 10:58AM EDT680.001,128.601,132.251,133.70+460.60+68.95%218325.88%
AMZN180720C007000002018-06-19 1:47PM EDT700.001,017.801,013.551,018.55+85.30+9.15%150.00%
AMZN180720C007200002018-07-13 9:56AM EDT720.001,078.201,092.301,093.70+391.10+56.92%214307.91%
AMZN180720C007400002018-07-09 2:50PM EDT740.00993.001,070.601,074.500.00-2855328.52%
AMZN180720C007600002018-02-05 4:56PM EDT760.00648.20627.80632.800.00-1120.00%
AMZN180720C007800002018-06-25 12:43PM EDT780.00886.18897.05902.050.00-610.00%
AMZN180720C008000002018-07-06 3:47PM EDT800.00911.72909.30914.25+30.77+3.49%2160.00%
AMZN180720C008200002018-01-16 4:08PM EDT820.00501.40570.30575.300.00-1210.00%
AMZN180720C008400002018-01-24 11:18AM EDT840.00545.66553.25558.250.00-5250.00%
AMZN180720C008600002018-06-11 2:21PM EDT860.00836.00844.40848.950.00-130.00%
AMZN180720C008800002018-05-31 9:50AM EDT880.00750.50760.00769.000.00-570.00%
AMZN180720C008950002018-07-13 11:54PM EDT895.00905.30917.20918.800.00-20243.26%
AMZN180720C009000002018-07-05 10:58AM EDT900.00784.43809.35814.350.00-1150.00%
AMZN180720C009200002018-05-02 3:14PM EDT920.00664.05663.35668.350.00-1100.00%
AMZN180720C009250002018-06-13 7:12PM EDT925.00785.24779.60784.150.00-300.00%
AMZN180720C009400002018-07-05 11:02AM EDT940.00748.65769.40774.400.00-1160.00%
AMZN180720C009450002018-06-08 4:05PM EDT945.00752.77738.15743.150.00-10100.00%
AMZN180720C009600002018-06-07 12:12PM EDT960.00730.98723.65728.650.00-20300.00%
AMZN180720C009700002018-06-01 11:53PM EDT970.00642.55670.50679.350.00-110.00%
AMZN180720C009800002018-06-04 10:10AM EDT980.00673.74703.45708.450.00-9240.00%
AMZN180720C009950002018-07-10 1:36PM EDT995.00744.60817.80822.800.00-20241.21%
AMZN180720C010000002018-07-13 1:47PM EDT1,000.00807.50812.30813.85+57.40+7.65%133158.20%
AMZN180720C010200002018-07-10 3:18PM EDT1,020.00723.63792.80797.800.00-117232.23%
AMZN180720C010350002018-07-13 2:05PM EDT1,035.00773.88777.80782.80+222.88+40.45%14226.93%
AMZN180720C010400002018-02-23 11:12AM EDT1,040.00469.26475.10480.10-5.61-1.18%3180.00%
AMZN180720C010450002018-01-29 3:33PM EDT1,045.00402.14368.60373.550.00-150.00%
AMZN180720C010500002018-07-13 9:55AM EDT1,050.00751.30762.40763.90+48.49+6.90%18158.59%
AMZN180720C010550002018-07-13 12:41PM EDT1,055.00756.60757.85762.85+414.00+120.84%17220.68%
AMZN180720C010600002018-04-04 9:35AM EDT1,060.00338.15368.35373.35-154.65-31.38%1350.00%
AMZN180720C010650002018-05-14 9:50AM EDT1,065.00549.61540.40545.40+166.56+43.48%170.00%
AMZN180720C010700002018-03-29 9:35AM EDT1,070.00365.05395.05400.05+12.60+3.57%270.00%
AMZN180720C010750002018-04-26 2:14PM EDT1,075.00463.68518.45523.100.00-190.00%
AMZN180720C010800002018-04-04 2:05PM EDT1,080.00330.05347.55352.55-88.20-21.09%120.00%
AMZN180720C010850002018-05-16 10:01AM EDT1,085.00510.41492.75497.750.00-2100.00%
AMZN180720C010900002018-06-28 11:04AM EDT1,090.00593.00608.50617.500.00-1140.00%
AMZN180720C010950002018-02-12 10:48AM EDT1,095.00315.40378.70383.700.00-1130.00%
AMZN180720C011000002018-07-11 11:00AM EDT1,100.00650.15712.85717.850.00-748205.42%
AMZN180720C011050002018-02-08 4:43PM EDT1,105.00310.35317.90322.850.00-140.00%
AMZN180720C011100002018-07-10 1:48PM EDT1,110.00625.00702.85707.850.00-2148202.12%
AMZN180720C011150002018-07-10 1:35PM EDT1,115.00626.60697.85702.850.00-110200.46%
AMZN180720C011200002018-06-18 11:05AM EDT1,120.00606.73594.65599.650.00-1290.00%
AMZN180720C011250002018-02-08 3:29PM EDT1,125.00300.00299.55304.550.00-6180.00%
AMZN180720C011300002018-06-26 9:42AM EDT1,130.00551.96548.60553.500.00-1190.00%
AMZN180720C011350002018-04-03 3:13PM EDT1,135.00296.20303.35308.350.00-5130.00%
AMZN180720C011400002018-07-03 12:46PM EDT1,140.00560.26569.65574.650.00-1210.00%
AMZN180720C011450002018-05-24 10:34AM EDT1,145.00454.44467.55472.550.00-1200.00%
AMZN180720C011500002018-06-25 10:08AM EDT1,150.00526.00528.50533.500.00-1370.00%
AMZN180720C011550002018-05-25 12:02PM EDT1,155.00461.96457.60462.60+141.96+44.36%10330.00%
AMZN180720C011600002018-07-11 3:35PM EDT1,160.00595.00652.90657.900.00-178186.55%
AMZN180720C011650002018-06-25 1:48PM EDT1,165.00500.06513.55518.550.00-2310.00%
AMZN180720C011700002018-06-22 3:04PM EDT1,170.00556.41544.75549.75+137.48+32.82%3230.00%
AMZN180720C011750002018-06-14 12:46PM EDT1,175.00546.39538.90546.950.00-7170.00%
AMZN180720C011800002018-07-13 11:15AM EDT1,180.00628.75632.90637.90+206.75+48.99%121180.25%
AMZN180720C011850002018-04-27 9:35AM EDT1,185.00445.00411.10415.65+171.40+62.65%3200.00%
AMZN180720C011900002018-03-29 9:46AM EDT1,190.00256.27290.60295.60-36.18-12.37%1220.00%
AMZN180720C011950002018-06-14 12:46PM EDT1,195.00526.51519.00528.300.00-7320.00%
AMZN180720C012000002018-07-13 2:21PM EDT1,200.00609.35612.45613.95+59.35+10.79%3245126.17%
AMZN180720C012050002018-06-18 3:31PM EDT1,205.00522.48509.90514.900.00-160.00%
AMZN180720C012100002018-07-09 9:30AM EDT1,210.00514.21602.95607.950.00-547171.51%
AMZN180720C012150002018-04-10 9:33AM EDT1,215.00252.30245.45250.350.00-1220.00%
AMZN180720C012200002018-07-09 10:53AM EDT1,220.00509.00592.95597.950.00-153168.44%
AMZN180720C012250002018-04-16 9:37AM EDT1,225.00244.24321.45326.450.00-2240.00%
AMZN180720C012300002018-06-01 2:01PM EDT1,230.00420.36412.00420.50+21.06+5.27%1210.00%
AMZN180720C012350002018-02-26 12:20PM EDT1,235.00321.30320.65323.45+16.95+5.57%1180.00%
AMZN180720C012400002018-07-13 3:34PM EDT1,240.00572.98572.95577.95+65.29+12.86%358162.38%
AMZN180720C012500002018-07-03 9:30AM EDT1,250.00473.50459.85464.850.00-150.00%
AMZN180720C012600002018-07-13 1:54PM EDT1,260.00548.24552.50554.00+77.47+16.46%177115.33%
AMZN180720C012700002018-07-13 3:49PM EDT1,270.00543.97542.50544.00+94.17+20.94%33112.99%
AMZN180720C012800002018-07-13 2:40PM EDT1,280.00526.80532.45533.95+26.80+5.36%3115107.81%
AMZN180720C012900002018-07-13 1:15PM EDT1,290.00520.45523.00528.00+103.45+24.81%22148.05%
AMZN180720C013000002018-07-13 10:30AM EDT1,300.00508.55512.70513.95+15.15+3.07%21170109.57%
AMZN180720C013100002018-06-29 11:47PM EDT1,310.00411.80390.00398.350.00-110.00%
AMZN180720C013200002018-07-10 1:51PM EDT1,320.00414.85493.00498.000.00-3192139.36%
AMZN180720C013300002018-06-13 7:12PM EDT1,330.00381.28376.40380.900.00-100.00%
AMZN180720C013400002018-07-10 10:57AM EDT1,340.00409.90473.05478.050.00-2114134.08%
AMZN180720C013500002018-07-13 11:53AM EDT1,350.00464.00462.50464.05+60.92+15.11%219596.24%
AMZN180720C013600002018-07-13 11:03AM EDT1,360.00449.39453.05458.05+84.04+23.00%4145128.42%
AMZN180720C013700002018-07-10 1:33PM EDT1,370.00373.05443.05448.050.00-150125.61%
AMZN180720C013800002018-07-13 9:55AM EDT1,380.00421.55432.50434.05+47.55+12.71%213589.70%
AMZN180720C013900002018-07-11 3:33PM EDT1,390.00364.50423.10428.100.00-10165120.43%
AMZN180720C014000002018-07-13 3:53PM EDT1,400.00415.60412.90414.00+20.60+5.22%1682,60790.82%
AMZN180720C014100002018-07-11 3:31PM EDT1,410.00344.00403.10408.100.00-10109114.91%
AMZN180720C014200002018-07-13 12:14PM EDT1,420.00393.93392.90394.00+26.38+7.18%3234486.38%
AMZN180720C014300002018-07-13 9:39AM EDT1,430.00375.00382.60384.10+20.78+5.87%515281.45%
AMZN180720C014400002018-07-13 12:14PM EDT1,440.00373.99372.60374.15+99.98+36.49%1124380.03%
AMZN180720C014500002018-07-13 1:04PM EDT1,450.00362.25362.70364.15+16.75+4.85%11,07679.15%
AMZN180720C014600002018-07-13 2:00PM EDT1,460.00349.95352.70354.15+70.70+25.32%620776.95%
AMZN180720C014650002018-07-13 11:54PM EDT1,465.00333.90347.75349.150.00-1076.47%
AMZN180720C014700002018-07-13 10:14AM EDT1,470.00337.20342.75344.15+33.23+10.93%235775.34%
AMZN180720C014800002018-07-12 1:41PM EDT1,480.00317.00332.80334.150.00-3525573.73%
AMZN180720C014825002018-07-13 11:54PM EDT1,482.50319.55330.25331.700.00-1073.17%
AMZN180720C014900002018-07-05 1:51PM EDT1,490.00213.58221.05225.950.00-15280.00%
AMZN180720C015000002018-07-13 3:45PM EDT1,500.00313.65313.00314.20+18.65+6.32%4270571.63%
AMZN180720C015100002018-07-12 11:22AM EDT1,510.00274.30302.45307.450.00-115783.46%
AMZN180720C015200002018-07-13 3:32PM EDT1,520.00292.50292.90294.25+18.97+6.94%521766.82%
AMZN180720C015300002018-07-13 3:56PM EDT1,530.00285.24283.05284.20+17.34+6.47%2920965.41%
AMZN180720C015400002018-07-13 11:09AM EDT1,540.00267.80273.15274.30+55.22+25.98%3137764.60%
AMZN180720C015500002018-07-13 3:45PM EDT1,550.00263.90263.20264.30+16.43+6.64%881162.67%
AMZN180720C015550002018-07-13 11:54PM EDT1,555.00254.00257.90259.300.00-2259.57%
AMZN180720C015600002018-07-13 3:30PM EDT1,560.00251.59253.30254.30+16.41+6.98%2936861.04%
AMZN180720C015650002018-07-13 11:54PM EDT1,565.00168.25248.40253.400.00-242475.01%
AMZN180720C015675002018-07-13 11:54PM EDT1,567.50244.12245.90250.900.00-2074.35%
AMZN180720C015700002018-07-13 2:06PM EDT1,570.00239.84243.20244.35+19.67+8.93%525258.50%
AMZN180720C015750002018-07-13 11:54PM EDT1,575.00231.39238.40243.400.00-1072.35%
AMZN180720C015775002018-07-13 11:54PM EDT1,577.50231.35235.50236.850.00-1055.64%
AMZN180720C015800002018-07-13 3:32PM EDT1,580.00232.78233.10234.35+17.63+8.19%640155.69%
AMZN180720C015875002018-07-13 11:54PM EDT1,587.50223.51226.05231.050.00-4069.76%
AMZN180720C015900002018-07-13 3:24PM EDT1,590.00220.50223.15224.40+17.39+8.56%1022954.03%
AMZN180720C015925002018-07-13 11:54PM EDT1,592.50222.75220.65223.400.00-1059.86%
AMZN180720C015950002018-07-13 11:54PM EDT1,595.00209.89218.40223.400.00-1167.04%
AMZN180720C016000002018-07-13 3:50PM EDT1,600.00214.79213.40215.10+17.79+9.03%1402,38156.06%
AMZN180720C016025002018-07-13 11:54PM EDT1,602.50211.59210.05212.800.00-8852.73%
AMZN180720C016050002018-07-12 1:40PM EDT1,605.00193.47207.05212.050.00-248357.01%
AMZN180720C016075002018-07-13 11:54PM EDT1,607.50131.00204.70209.700.00-12357.36%
AMZN180720C016100002018-07-13 3:18PM EDT1,610.00198.93202.45205.55+20.23+11.32%538551.69%
AMZN180720C016125002018-07-13 11:54PM EDT1,612.50130.00200.35205.350.00-9559.75%
AMZN180720C016150002018-07-13 3:23PM EDT1,615.00195.95198.50199.70+57.93+41.97%486151.37%
AMZN180720C016175002018-07-13 11:54PM EDT1,617.50125.00193.95201.450.00-2657.70%
AMZN180720C016200002018-07-13 3:53PM EDT1,620.00196.15193.70194.80+18.97+10.71%1852451.33%
AMZN180720C016225002018-07-13 11:54PM EDT1,622.50130.00189.00196.500.00-6356.68%
AMZN180720C016250002018-07-13 2:16PM EDT1,625.00185.20188.30190.80+35.16+23.43%64752.15%
AMZN180720C016275002018-07-13 11:54PM EDT1,627.50181.95186.10187.400.00-22253.58%
AMZN180720C016300002018-07-13 3:07PM EDT1,630.00178.85183.55185.00+11.91+7.13%849253.49%
AMZN180720C016350002018-07-12 10:41AM EDT1,635.00148.72178.80183.800.00-123258.06%
AMZN180720C016400002018-07-13 3:51PM EDT1,640.00175.08173.70174.95+19.48+12.52%1788250.71%
AMZN180720C016425002018-07-13 11:54PM EDT1,642.50172.50171.05173.100.00-31053.16%
AMZN180720C016450002018-07-13 3:41PM EDT1,645.00170.30168.50169.80+18.92+12.50%35248.68%
AMZN180720C016475002018-07-13 11:54PM EDT1,647.50105.12166.35171.350.00-1254.86%
AMZN180720C016500002018-07-13 3:52PM EDT1,650.00165.49163.85167.10+16.49+11.07%681,06350.65%
AMZN180720C016525002018-07-13 11:54PM EDT1,652.50155.00161.05162.400.00-31447.33%
AMZN180720C016550002018-07-13 11:20AM EDT1,655.00154.80158.55159.90+33.61+27.73%78146.70%
AMZN180720C016575002018-07-13 11:54PM EDT1,657.50157.00156.30157.400.00-12246.07%
AMZN180720C016600002018-07-13 3:58PM EDT1,660.00155.00153.95154.95+15.70+11.27%2592045.69%
AMZN180720C016625002018-07-13 11:54PM EDT1,662.5082.84151.20156.200.00-101050.22%
AMZN180720C016650002018-07-13 3:55PM EDT1,665.00150.80148.80150.05+18.81+14.25%518044.89%
AMZN180720C016675002018-07-13 11:54PM EDT1,667.50115.60146.20147.550.00-7544.25%
AMZN180720C016700002018-07-13 3:53PM EDT1,670.00146.50144.00145.05+18.50+14.45%6450843.62%
AMZN180720C016725002018-07-13 11:54PM EDT1,672.5084.00141.30146.300.00-11055.37%
AMZN180720C016750002018-07-13 1:47PM EDT1,675.00133.95139.00140.10+9.95+8.02%7943942.57%
AMZN180720C016775002018-07-13 11:54PM EDT1,677.50131.50136.70139.600.00-566349.06%
AMZN180720C016800002018-07-13 3:34PM EDT1,680.00134.06134.10135.20+14.66+12.28%501,64641.71%
AMZN180720C016825002018-07-13 11:54PM EDT1,682.5068.00131.40136.400.00-11152.61%
AMZN180720C016850002018-07-13 3:32PM EDT1,685.00129.11129.15130.45+14.32+12.47%2145941.40%
AMZN180720C016875002018-07-13 11:54PM EDT1,687.50125.96126.45131.450.00-21451.22%
AMZN180720C016900002018-07-13 3:55PM EDT1,690.00126.70124.35125.85+16.70+15.18%1081,24641.53%
AMZN180720C016925002018-07-13 11:54PM EDT1,692.50115.34121.60126.600.00-4450.06%
AMZN180720C016950002018-07-13 3:53PM EDT1,695.00121.49119.50122.60+16.48+15.69%3824345.45%
AMZN180720C016975002018-07-13 11:54PM EDT1,697.5079.89116.60121.600.00-1448.52%
AMZN180720C017000002018-07-13 3:56PM EDT1,700.00116.42114.55115.65+16.42+16.42%5,34414,90938.14%
AMZN180720C017025002018-07-13 3:38PM EDT1,702.50113.30112.00113.20+15.45+15.79%3024737.64%
AMZN180720C017050002018-07-13 3:52PM EDT1,705.00111.18109.55110.80+16.25+17.12%2133437.29%
AMZN180720C017075002018-07-13 3:54PM EDT1,707.50109.34107.25110.50+22.52+25.94%3915842.79%
AMZN180720C017100002018-07-13 3:58PM EDT1,710.00105.75104.65105.90+14.15+15.45%15697836.25%
AMZN180720C017125002018-07-13 2:13PM EDT1,712.5098.50102.30103.45+12.90+15.07%2510735.72%
AMZN180720C017150002018-07-13 3:57PM EDT1,715.00101.57100.00101.05+15.72+18.31%11430435.33%
AMZN180720C017175002018-07-13 2:20PM EDT1,717.5094.0097.5598.65+10.88+13.09%155834.92%
AMZN180720C017200002018-07-13 3:52PM EDT1,720.0097.0095.2096.25+15.50+19.02%1801,01134.51%
AMZN180720C017225002018-07-13 3:38PM EDT1,722.5093.5092.7093.85+16.33+21.16%2317634.08%
AMZN180720C017250002018-07-13 3:56PM EDT1,725.0092.1390.2591.45+15.99+21.00%6561333.64%
AMZN180720C017275002018-07-13 2:57PM EDT1,727.5084.9287.9089.05+10.42+13.99%198133.18%
AMZN180720C017300002018-07-13 3:58PM EDT1,730.0086.4985.5586.65+14.44+20.04%33472832.72%
AMZN180720C017325002018-07-13 3:57PM EDT1,732.5084.9583.1584.30+15.65+22.58%559232.36%
AMZN180720C017350002018-07-13 3:59PM EDT1,735.0081.7680.8081.95+14.21+21.04%5447031.98%
AMZN180720C017375002018-07-13 3:49PM EDT1,737.5079.0078.3579.60+15.92+25.24%3411931.59%
AMZN180720C017400002018-07-13 3:59PM EDT1,740.0076.8676.1077.20+13.81+21.90%4851,17931.07%
AMZN180720C017425002018-07-13 3:22PM EDT1,742.5070.5573.7074.90+11.55+19.58%3319730.75%
AMZN180720C017450002018-07-13 3:57PM EDT1,745.0073.3071.4072.60+15.10+25.95%13046430.41%
AMZN180720C017475002018-07-13 3:58PM EDT1,747.5069.9869.2570.30+13.94+24.88%14420130.05%
AMZN180720C017500002018-07-13 3:59PM EDT1,750.0068.1067.0568.00+13.10+23.82%1,5033,41829.67%
AMZN180720C017525002018-07-13 11:54PM EDT1,752.5065.4765.1065.750.00-17118629.36%
AMZN180720C017550002018-07-13 11:54PM EDT1,755.0064.6062.4063.500.00-11219329.02%
AMZN180720C017575002018-07-13 11:54PM EDT1,757.5057.4160.2561.250.00-2210128.66%
AMZN180720C017600002018-07-13 3:59PM EDT1,760.0058.8258.0559.05+11.98+25.58%5151,41128.36%
AMZN180720C017625002018-07-13 11:54PM EDT1,762.5056.6556.3056.900.00-11641428.12%
AMZN180720C017650002018-07-13 11:54PM EDT1,765.0054.8053.8554.750.00-23849427.84%
AMZN180720C017675002018-07-13 11:54PM EDT1,767.5051.9952.0552.650.00-5310027.62%
AMZN180720C017700002018-07-13 3:58PM EDT1,770.0050.5249.9550.50+11.21+28.52%2,0053,80527.27%
AMZN180720C017725002018-07-13 11:54PM EDT1,772.5049.5047.8048.450.00-9811027.05%
AMZN180720C017750002018-07-13 11:54PM EDT1,775.0046.0045.8046.450.00-60232626.87%
AMZN180720C017775002018-07-13 11:54PM EDT1,777.5045.2043.9044.450.00-3127626.64%
AMZN180720C017800002018-07-13 3:58PM EDT1,780.0042.5641.8542.50+9.98+30.63%1,5573,64426.44%
AMZN180720C017825002018-07-13 11:54PM EDT1,782.5041.8540.0540.600.00-1158626.27%
AMZN180720C017850002018-07-13 11:54PM EDT1,785.0039.0038.2038.700.00-62929226.06%
AMZN180720C017875002018-07-13 11:54PM EDT1,787.5037.5436.3536.900.00-1694825.93%
AMZN180720C017900002018-07-13 3:59PM EDT1,790.0034.5534.5535.10+8.35+31.87%2,1761,39625.75%
AMZN180720C017925002018-07-13 11:54PM EDT1,792.5033.2532.8033.350.00-10818625.60%
AMZN180720C017950002018-07-13 11:54PM EDT1,795.0031.7631.0531.650.00-71331825.45%
AMZN180720C017975002018-07-13 11:54PM EDT1,797.5030.6029.3530.000.00-21212225.32%
AMZN180720C018000002018-07-13 3:59PM EDT1,800.0028.4028.0028.40+7.55+36.21%6,4443,83925.19%
AMZN180720C018025002018-07-13 11:54PM EDT1,802.5026.8026.2026.850.00-61522025.08%
AMZN180720C018050002018-07-13 11:54PM EDT1,805.0025.1024.7025.350.00-1,18322124.97%
AMZN180720C018075002018-07-13 11:54PM EDT1,807.5023.8623.3023.900.00-9478224.87%
AMZN180720C018100002018-07-13 3:59PM EDT1,810.0022.3521.9022.50+6.05+37.12%2,73787324.77%
AMZN180720C018125002018-07-13 11:54PM EDT1,812.5021.1520.5021.100.00-1,07719624.61%
AMZN180720C018150002018-07-13 11:54PM EDT1,815.0020.1519.3519.850.00-1,18113524.58%
AMZN180720C018175002018-07-13 11:54PM EDT1,817.5018.6518.0518.600.00-34013324.49%
AMZN180720C018200002018-07-13 3:59PM EDT1,820.0017.2217.0017.40+4.87+39.43%2,3351,02724.40%
AMZN180720C018225002018-07-13 11:54PM EDT1,822.5016.1015.7516.300.00-3754324.38%
AMZN180720C018250002018-07-13 11:54PM EDT1,825.0015.1014.7515.250.00-88220324.36%
AMZN180720C018275002018-07-13 11:54PM EDT1,827.5014.1013.7014.200.00-2022524.27%
AMZN180720C018300002018-07-13 3:59PM EDT1,830.0012.9412.7013.25+3.79+41.42%2,6182,29824.26%
AMZN180720C018325002018-07-13 11:54PM EDT1,832.5012.0311.8012.300.00-2312924.19%
AMZN180720C018350002018-07-13 11:54PM EDT1,835.0011.2011.0011.450.00-1,15946524.19%
AMZN180720C018375002018-07-13 11:54PM EDT1,837.5010.3510.1010.650.00-6877724.19%
AMZN180720C018400002018-07-13 3:59PM EDT1,840.009.959.409.90+3.25+48.51%1,6972,51824.20%
AMZN180720C018425002018-07-13 11:54PM EDT1,842.508.878.609.150.00-2822024.16%
AMZN180720C018450002018-07-13 11:54PM EDT1,845.008.157.958.500.00-5591,03524.20%
AMZN180720C018475002018-07-13 11:54PM EDT1,847.507.607.307.800.00-1902724.12%
AMZN180720C018500002018-07-13 3:59PM EDT1,850.007.056.807.25+2.23+46.27%2,8821,12524.20%
AMZN180720C018525002018-07-13 11:54PM EDT1,852.506.506.106.700.00-93724.22%
AMZN180720C018550002018-07-13 11:54PM EDT1,855.005.845.706.100.00-1,29314924.11%
AMZN180720C018575002018-07-13 11:54PM EDT1,857.505.455.105.650.00-733224.18%
AMZN180720C018600002018-07-13 3:59PM EDT1,860.004.904.805.00+1.37+38.81%1,6261,02623.86%
AMZN180720C018625002018-07-13 11:54PM EDT1,862.504.524.304.800.00-48824.27%
AMZN180720C018650002018-07-13 11:54PM EDT1,865.004.183.904.400.00-1292024.28%
AMZN180720C018675002018-07-13 11:54PM EDT1,867.503.803.554.050.00-2721624.34%
AMZN180720C018700002018-07-13 3:59PM EDT1,870.003.433.353.55+0.96+38.87%61233724.02%
AMZN180720C018725002018-07-13 11:54PM EDT1,872.502.132.973.250.00-561524.07%
AMZN180720C018750002018-07-13 11:54PM EDT1,875.002.902.832.900.00-3067023.94%
AMZN180720C018775002018-07-13 11:54PM EDT1,877.502.592.502.890.00-691724.58%
AMZN180720C018800002018-07-13 3:59PM EDT1,880.002.422.282.65+0.52+27.37%48589324.64%
AMZN180720C018825002018-07-13 11:54PM EDT1,882.502.382.082.450.00-73224.76%
AMZN180720C018850002018-07-13 11:54PM EDT1,885.002.102.012.270.00-2571024.89%
AMZN180720C018875002018-07-13 11:54PM EDT1,887.501.701.732.090.00-18524.99%
AMZN180720C018900002018-07-13 3:57PM EDT1,890.001.811.621.80+0.36+24.83%1,06462924.69%
AMZN180720C018925002018-07-13 11:54PM EDT1,892.501.251.471.800.00-641325.28%
AMZN180720C018950002018-07-13 11:54PM EDT1,895.001.471.351.670.00-31425.43%
AMZN180720C018975002018-07-13 11:54PM EDT1,897.501.151.261.560.00-22725.61%
AMZN180720C019000002018-07-13 3:59PM EDT1,900.001.251.161.45+0.26+26.26%1,3061,09825.77%
AMZN180720C019025002018-07-13 11:54PM EDT1,902.501.251.071.250.00-247125.51%
AMZN180720C019050002018-07-13 11:54PM EDT1,905.001.170.991.150.00-55325.62%
AMZN180720C019075002018-07-13 11:54PM EDT1,907.501.000.921.180.00-952826.29%
AMZN180720C019100002018-07-13 3:58PM EDT1,910.001.020.860.990.00-9721325.93%
AMZN180720C019125002018-07-13 11:54PM EDT1,912.500.860.810.940.00-24426.18%
AMZN180720C019150002018-07-13 11:54PM EDT1,915.000.950.750.890.00-401,34126.43%
AMZN180720C019175002018-07-13 11:54PM EDT1,917.500.830.700.890.00-8026.94%
AMZN180720C019200002018-07-13 3:58PM EDT1,920.000.740.650.77+0.36+94.74%90334326.75%
AMZN180720C019225002018-07-13 11:54PM EDT1,922.500.600.600.750.00-3027.11%
AMZN180720C019250002018-07-13 11:54PM EDT1,925.000.600.540.670.00-7327.08%
AMZN180720C019275002018-07-13 11:54PM EDT1,927.500.630.510.680.00-4027.63%
AMZN180720C019300002018-07-13 3:19PM EDT1,930.000.500.470.66-0.03-5.66%1216227.97%
AMZN180720C019325002018-07-13 11:54PM EDT1,932.500.530.420.630.00-11028.24%
AMZN180720C019375002018-07-13 11:54PM EDT1,937.500.450.350.580.00-1028.78%
AMZN180720C019400002018-07-13 3:59PM EDT1,940.000.480.360.55+0.08+20.00%9815829.00%
AMZN180720C019450002018-07-13 11:54PM EDT1,945.000.400.300.520.00-1029.66%
AMZN180720C019500002018-07-13 3:46PM EDT1,950.000.440.270.54+0.05+12.82%3413930.76%
AMZN180720C019550002018-07-13 11:54PM EDT1,955.000.300.240.470.00-11031.01%
AMZN180720C019575002018-07-13 11:54PM EDT1,957.500.440.230.450.00-6031.25%
AMZN180720C019600002018-07-13 3:38PM EDT1,960.000.340.200.49-0.03-8.11%5624632.08%
AMZN180720C019650002018-07-13 11:54PM EDT1,965.000.320.180.450.00-1032.57%
AMZN180720C019700002018-07-13 12:53PM EDT1,970.000.300.150.44+0.15+100.00%42433.33%
AMZN180720C019750002018-07-13 11:54PM EDT1,975.000.300.130.400.00-434033.72%
AMZN180720C019800002018-07-13 11:22AM EDT1,980.000.250.060.48-0.07-21.87%113935.49%
AMZN180720C019850002018-07-13 11:54PM EDT1,985.000.210.190.360.00-30034.91%
AMZN180720C019900002018-07-12 2:55PM EDT1,990.000.240.020.510.00-4237.53%
AMZN180720C020000002018-07-13 3:59PM EDT2,000.000.210.130.25+0.01+5.00%17352035.65%
AMZN180720C020200002018-07-13 11:54PM EDT2,020.000.180.000.320.00-111540.02%
AMZN180720C020225002018-07-13 11:54PM EDT2,022.500.190.000.340.00-1040.72%
AMZN180720C020400002018-07-13 12:35PM EDT2,040.000.180.010.24+0.08+80.00%2441.65%
AMZN180720C020500002018-07-13 11:54PM EDT2,050.000.170.000.290.00-1044.14%
AMZN180720C020600002018-07-13 11:54PM EDT2,060.000.150.000.250.00-1144.87%
AMZN180720C021000002018-07-13 3:58PM EDT2,100.000.110.000.11-0.04-26.67%8851646.39%
AMZN180720C021200002018-07-02 9:49AM EDT2,120.000.200.000.310.00-63050.78%
AMZN180720C021400002018-07-13 12:23PM EDT2,140.000.200.000.23-0.42-67.74%1551.86%
AMZN180720C021500002018-07-13 11:54PM EDT2,150.000.060.000.240.00-2053.42%
AMZN180720C021600002018-07-13 9:53AM EDT2,160.000.040.000.18-0.03-42.86%86153.22%
AMZN180720C021800002018-06-21 10:04AM EDT2,180.000.400.000.620.00-1363.38%
AMZN180720C022000002018-07-13 3:38PM EDT2,200.000.070.000.01+0.03+75.00%16048.44%
AMZN180720C022200002018-07-13 11:25AM EDT2,220.000.020.000.17-0.09-81.82%28260.35%
AMZN180720C022400002018-07-11 10:07AM EDT2,240.000.050.000.100.00-214459.77%
AMZN180720C022500002018-07-13 11:54PM EDT2,250.000.050.000.100.00-1060.94%
AMZN180720C022600002018-06-11 12:03PM EDT2,260.000.100.000.470.00-102071.92%
AMZN180720C022800002018-07-13 3:06PM EDT2,280.000.010.000.01-0.01-50.00%3313354.69%
AMZN180720C023000002018-07-13 9:51AM EDT2,300.000.030.000.05+0.02+200.00%5965762.89%
AMZN180720C023500002018-07-13 11:54PM EDT2,350.000.050.000.050.00-5067.97%
AMZN180720C024000002018-07-13 11:54PM EDT2,400.000.070.000.030.00-2770.31%
Options de ventepour20 juillet 2018
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN180720P011100002018-07-13 10:39AM EDT1,110.000.030.000.13-0.22-88.00%1150136.33%
AMZN180720P015975002018-07-13 11:56PM EDT1,597.500.440.370.560.00-2050.24%
AMZN180720P018450002018-07-13 11:56PM EDT1,845.0043.2539.1039.950.00-28023.47%
AMZN180720P018650002018-07-13 11:56PM EDT1,865.0054.4554.9555.900.00-100023.37%
AMZN180720P018675002018-07-13 11:56PM EDT1,867.5062.0557.1058.250.00-34023.80%
AMZN180720P018775002018-07-13 11:56PM EDT1,877.5065.5066.0067.000.00-18023.69%
AMZN180720P018900002018-07-13 11:56PM EDT1,890.0079.0577.5079.050.00-8025.58%
AMZN180720P019100002018-07-13 11:56PM EDT1,910.00101.9696.3598.350.00-1027.72%
AMZN180720P019350002018-07-13 11:56PM EDT1,935.00127.40121.65122.950.00-3030.99%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages