La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 627,09 -87,44 (-0,15 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-07 10:55AM EDT | 100.00 | 89.00 | 87.40 | 89.10 | +3.95 | +4.64% | 1 | 47 | 299.80% |
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.23 | 83.00 | 83.90 | 0.00 | - | 1 | 21 | 245.70% |
| AMZN240510C00110000 | 2024-05-07 9:52AM EDT | 110.00 | 78.90 | 78.00 | 78.85 | +0.90 | +1.15% | 4 | 7 | 215.63% |
| AMZN240510C00115000 | 2024-05-03 3:12PM EDT | 115.00 | 71.32 | 72.45 | 74.05 | 0.00 | - | 1 | 422 | 234.38% |
| AMZN240510C00120000 | 2024-05-06 2:17PM EDT | 120.00 | 67.14 | 68.00 | 69.00 | 0.00 | - | 11 | 13 | 210.35% |
| AMZN240510C00125000 | 2024-05-07 10:17AM EDT | 125.00 | 63.92 | 63.00 | 63.45 | +2.65 | +4.33% | 25 | 31 | 0.00% |
| AMZN240510C00130000 | 2024-05-06 12:47PM EDT | 130.00 | 58.10 | 57.95 | 58.50 | +1.50 | +2.65% | 1 | 100 | 0.00% |
| AMZN240510C00135000 | 2024-05-07 11:20AM EDT | 135.00 | 54.19 | 52.80 | 53.70 | +0.87 | +1.63% | 62 | 424 | 0.00% |
| AMZN240510C00140000 | 2024-05-07 11:11AM EDT | 140.00 | 49.29 | 48.10 | 48.60 | +3.53 | +7.71% | 4 | 51 | 0.00% |
| AMZN240510C00145000 | 2024-05-03 3:41PM EDT | 145.00 | 41.36 | 43.00 | 43.95 | 0.00 | - | 5 | 55 | 126.56% |
| AMZN240510C00146000 | 2024-05-03 10:37AM EDT | 146.00 | 41.25 | 42.00 | 44.25 | 0.00 | - | 1 | 5 | 138.28% |
| AMZN240510C00147000 | 2024-05-02 11:35AM EDT | 147.00 | 40.95 | 40.95 | 42.20 | +5.95 | +17.00% | 1 | 2 | 140.04% |
| AMZN240510C00148000 | 2024-05-06 3:36PM EDT | 148.00 | 40.00 | 40.05 | 41.20 | 0.00 | - | 2 | 7 | 136.91% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 39.05 | 39.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240510C00150000 | 2024-05-07 11:22AM EDT | 150.00 | 39.12 | 37.75 | 38.90 | +1.38 | +3.66% | 1 | 240 | 107.03% |
| AMZN240510C00152500 | 2024-05-06 12:53PM EDT | 152.50 | 34.08 | 35.00 | 36.65 | 0.00 | - | 2 | 24 | 119.92% |
| AMZN240510C00155000 | 2024-05-07 11:48AM EDT | 155.00 | 34.65 | 32.85 | 33.85 | +2.70 | +8.45% | 1 | 1,494 | 87.89% |
| AMZN240510C00157500 | 2024-05-07 11:15AM EDT | 157.50 | 31.75 | 30.55 | 31.05 | +1.47 | +4.85% | 1 | 45 | 0.00% |
| AMZN240510C00160000 | 2024-05-07 11:50AM EDT | 160.00 | 30.00 | 28.05 | 29.25 | +1.71 | +6.04% | 10 | 1,626 | 102.15% |
| AMZN240510C00162500 | 2024-05-07 2:26PM EDT | 162.50 | 25.50 | 25.65 | 26.05 | +0.98 | +4.00% | 14 | 143 | 0.00% |
| AMZN240510C00165000 | 2024-05-07 12:08PM EDT | 165.00 | 24.59 | 23.20 | 23.45 | +1.59 | +6.91% | 83 | 875 | 0.00% |
| AMZN240510C00167500 | 2024-05-07 12:42PM EDT | 167.50 | 21.70 | 20.00 | 21.70 | +0.70 | +3.33% | 43 | 446 | 77.15% |
| AMZN240510C00170000 | 2024-05-07 2:18PM EDT | 170.00 | 18.40 | 18.25 | 18.50 | -0.50 | -2.65% | 109 | 1,409 | 0.00% |
| AMZN240510C00172500 | 2024-05-07 11:31AM EDT | 172.50 | 16.60 | 15.65 | 16.00 | +1.60 | +10.67% | 145 | 468 | 0.00% |
| AMZN240510C00175000 | 2024-05-07 3:36PM EDT | 175.00 | 13.10 | 13.30 | 13.50 | -0.70 | -5.07% | 266 | 1,113 | 0.00% |
| AMZN240510C00177500 | 2024-05-07 3:43PM EDT | 177.50 | 10.85 | 10.80 | 11.00 | -0.45 | -3.98% | 202 | 1,401 | 0.00% |
| AMZN240510C00180000 | 2024-05-07 3:48PM EDT | 180.00 | 8.45 | 8.35 | 8.60 | -0.55 | -6.15% | 1,123 | 4,079 | 0.00% |
| AMZN240510C00182500 | 2024-05-07 3:38PM EDT | 182.50 | 5.93 | 5.95 | 6.20 | -0.69 | -10.42% | 789 | 3,623 | 0.00% |
| AMZN240510C00185000 | 2024-05-07 3:49PM EDT | 185.00 | 3.95 | 3.85 | 3.95 | -0.50 | -11.39% | 7,442 | 16,705 | 16.36% |
| AMZN240510C00187500 | 2024-05-07 3:49PM EDT | 187.50 | 2.13 | 2.13 | 2.18 | -0.62 | -22.55% | 14,234 | 11,815 | 18.63% |
| AMZN240510C00190000 | 2024-05-07 3:49PM EDT | 190.00 | 0.97 | 0.94 | 0.96 | -0.49 | -33.79% | 64,435 | 20,811 | 18.95% |
| AMZN240510C00192500 | 2024-05-07 3:49PM EDT | 192.50 | 0.33 | 0.32 | 0.33 | -0.32 | -50.00% | 24,920 | 9,391 | 19.12% |
| AMZN240510C00195000 | 2024-05-07 3:49PM EDT | 195.00 | 0.11 | 0.10 | 0.11 | -0.15 | -57.69% | 9,924 | 16,968 | 20.22% |
| AMZN240510C00197500 | 2024-05-07 3:40PM EDT | 197.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 4,604 | 5,492 | 21.88% |
| AMZN240510C00200000 | 2024-05-07 3:45PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 8,319 | 13,985 | 25.78% |
| AMZN240510C00202500 | 2024-05-07 2:28PM EDT | 202.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 211 | 417 | 28.91% |
| AMZN240510C00205000 | 2024-05-07 3:34PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 355 | 3,940 | 30.47% |
| AMZN240510C00210000 | 2024-05-07 3:45PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 622 | 6,439 | 38.28% |
| AMZN240510C00215000 | 2024-05-07 3:44PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 5,314 | 46.09% |
| AMZN240510C00220000 | 2024-05-07 2:15PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,052 | 50.00% |
| AMZN240510C00225000 | 2024-05-07 10:01AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,364 | 56.25% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 3,861 | 62.50% |
| AMZN240510C00235000 | 2024-05-07 12:01PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 281 | 68.75% |
| AMZN240510C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,731 | 75.00% |
| AMZN240510C00245000 | 2024-05-07 12:30PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 301 | 81.25% |
| AMZN240510C00250000 | 2024-05-07 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 203 | 87.50% |
| AMZN240510C00255000 | 2024-05-06 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 90.63% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 85 | 187.50% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 175.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 162.50% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 150.00% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 137.50% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 125.00% |
| AMZN240510P00130000 | 2024-05-07 2:31PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,364 | 115.63% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 942 | 2,723 | 103.13% |
| AMZN240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,211 | 93.75% |
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,353 | 84.38% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 81.25% |
| AMZN240510P00147000 | 2024-05-06 2:31PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 178 | 78.13% |
| AMZN240510P00148000 | 2024-05-06 2:42PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 139 | 82.81% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 91 | 79.69% |
| AMZN240510P00150000 | 2024-05-07 12:23PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 2,516 | 73.44% |
| AMZN240510P00152500 | 2024-05-07 12:57PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 2,438 | 73.44% |
| AMZN240510P00155000 | 2024-05-07 3:42PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,883 | 67.19% |
| AMZN240510P00157500 | 2024-05-07 1:58PM EDT | 157.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 23 | 1,234 | 65.63% |
| AMZN240510P00160000 | 2024-05-07 3:20PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 97 | 3,037 | 25.00% |
| AMZN240510P00162500 | 2024-05-07 2:14PM EDT | 162.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 3,485 | 57.03% |
| AMZN240510P00165000 | 2024-05-07 3:44PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 125 | 2,098 | 53.13% |
| AMZN240510P00167500 | 2024-05-07 1:55PM EDT | 167.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 51 | 1,109 | 50.78% |
| AMZN240510P00170000 | 2024-05-07 3:45PM EDT | 170.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 982 | 6,575 | 45.31% |
| AMZN240510P00172500 | 2024-05-07 3:44PM EDT | 172.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 183 | 1,852 | 41.02% |
| AMZN240510P00175000 | 2024-05-07 3:44PM EDT | 175.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,250 | 5,963 | 36.33% |
| AMZN240510P00177500 | 2024-05-07 3:48PM EDT | 177.50 | 0.06 | 0.06 | 0.08 | -0.05 | -38.46% | 986 | 6,043 | 32.03% |
| AMZN240510P00180000 | 2024-05-07 3:44PM EDT | 180.00 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 2,900 | 14,032 | 28.03% |
| AMZN240510P00182500 | 2024-05-07 3:47PM EDT | 182.50 | 0.21 | 0.20 | 0.22 | -0.11 | -34.38% | 4,711 | 5,602 | 24.81% |
| AMZN240510P00185000 | 2024-05-07 3:49PM EDT | 185.00 | 0.51 | 0.51 | 0.53 | -0.19 | -27.14% | 16,199 | 7,505 | 23.39% |
| AMZN240510P00187500 | 2024-05-07 3:48PM EDT | 187.50 | 1.27 | 1.25 | 1.27 | -0.17 | -11.81% | 16,784 | 2,980 | 23.32% |
| AMZN240510P00190000 | 2024-05-07 3:48PM EDT | 190.00 | 2.55 | 2.55 | 2.58 | -0.05 | -1.92% | 9,335 | 1,400 | 23.98% |
| AMZN240510P00192500 | 2024-05-07 3:43PM EDT | 192.50 | 4.55 | 4.40 | 4.60 | +0.20 | +4.60% | 200 | 153 | 28.32% |
| AMZN240510P00195000 | 2024-05-07 3:48PM EDT | 195.00 | 6.80 | 6.70 | 6.90 | -0.30 | -4.23% | 136 | 291 | 33.84% |
| AMZN240510P00197500 | 2024-05-07 12:25PM EDT | 197.50 | 9.91 | 9.00 | 9.50 | +0.96 | +10.73% | 138 | 205 | 43.90% |
| AMZN240510P00200000 | 2024-05-07 2:59PM EDT | 200.00 | 12.00 | 11.65 | 12.00 | -0.20 | -1.64% | 220 | 32 | 51.56% |
| AMZN240510P00202500 | 2024-05-07 12:04PM EDT | 202.50 | 13.05 | 14.10 | 14.40 | -3.14 | -19.39% | 3 | 0 | 52.44% |
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 205.00 | 18.90 | 16.60 | 16.95 | 0.00 | - | 123 | 55 | 59.67% |
| AMZN240510P00210000 | 2024-05-07 1:17PM EDT | 210.00 | 21.15 | 21.70 | 21.95 | -4.05 | -16.07% | 5 | 0 | 73.68% |
| AMZN240510P00215000 | 2024-05-07 9:47AM EDT | 215.00 | 25.69 | 26.40 | 27.00 | -7.81 | -23.31% | 2 | 7 | 80.96% |
| AMZN240510P00220000 | 2024-05-07 11:19AM EDT | 220.00 | 31.00 | 31.60 | 31.95 | -2.58 | -7.68% | 1 | 0 | 94.73% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 51.55 | 52.05 | 0.00 | - | - | 0 | 135.45% |
