La bourse est fermée
Dow Jones
39 825,12 +18,35 (+0,05 %) Nasdaq
16 805,69 +10,82 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 532,11 +2 219,46 (+3,56 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:24PM EDT. Marché ouvert.
Prix d’exercice:105.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00105000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 79.50 | 76.60 | 77.25 | 0.00 | - | 1 | 3 | 246.48% |
| AMZN240531C00105000 | 2024-05-17 11:09AM EDT | 2024-05-31 | 79.83 | 77.00 | 77.15 | 0.00 | - | 100 | 123 | 119.53% |
| AMZN240607C00105000 | 2024-05-21 10:46AM EDT | 2024-06-07 | 76.69 | 76.90 | 77.40 | -5.79 | -7.02% | 1 | 1 | 106.45% |
| AMZN240614C00105000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 79.72 | 77.20 | 77.50 | 0.00 | - | - | 2 | 104.49% |
| AMZN240621C00105000 | 2024-05-20 3:33PM EDT | 2024-06-21 | 79.20 | 77.15 | 77.65 | 0.00 | - | 10 | 4,221 | 94.63% |
| AMZN240719C00105000 | 2024-05-07 9:36AM EDT | 2024-07-19 | 85.00 | 77.65 | 78.35 | 0.00 | - | 1 | 237 | 82.54% |
| AMZN240816C00105000 | 2024-05-10 10:46AM EDT | 2024-08-16 | 85.00 | 78.35 | 78.80 | 0.00 | - | 1 | 3 | 75.44% |
| AMZN240920C00105000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 83.48 | 78.75 | 79.40 | 0.00 | - | 1 | 1,803 | 68.26% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 78.80 | 79.35 | 80.10 | 0.00 | - | 18 | 10 | 66.20% |
| AMZN241115C00105000 | 2024-05-20 11:36AM EDT | 2024-11-15 | 83.55 | 79.80 | 80.70 | 0.00 | - | 1 | 3 | 63.88% |
| AMZN241220C00105000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 83.51 | 80.55 | 81.10 | 0.00 | - | 1 | 1,307 | 61.29% |
| AMZN250117C00105000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 82.80 | 81.25 | 82.10 | 0.00 | - | 10 | 2,204 | 61.35% |
| AMZN250321C00105000 | 2024-05-13 10:08AM EDT | 2025-03-21 | 88.10 | 81.80 | 83.35 | 0.00 | - | 2 | 13 | 57.91% |
| AMZN250620C00105000 | 2024-05-16 2:43PM EDT | 2025-06-20 | 87.17 | 83.15 | 85.25 | 0.00 | - | 6 | 445 | 55.63% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 85.55 | 87.10 | 0.00 | - | 1 | 18 | 55.42% |
| AMZN251219C00105000 | 2024-05-09 1:53PM EDT | 2025-12-19 | 96.40 | 86.95 | 88.35 | 0.00 | - | 24 | 1,708 | 53.72% |
| AMZN260116C00105000 | 2024-05-13 10:11AM EDT | 2026-01-16 | 93.45 | 87.35 | 88.65 | 0.00 | - | 1 | 287 | 53.19% |
| AMZN260618C00105000 | 2024-05-16 2:48PM EDT | 2026-06-18 | 93.50 | 90.20 | 91.65 | 0.00 | - | 1 | 77 | 52.77% |
| AMZN261218C00105000 | 2024-05-17 2:07PM EDT | 2026-12-18 | 96.06 | 92.25 | 95.50 | 0.00 | - | 1 | 86 | 51.94% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00105000 | 2024-05-20 1:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 165.63% |
| AMZN240531P00105000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,272 | 1,271 | 100.00% |
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 82.81% |
| AMZN240621P00105000 | 2024-05-21 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 10,961 | 64.06% |
| AMZN240719P00105000 | 2024-05-15 9:49AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,554 | 51.17% |
| AMZN240816P00105000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.11 | 0.09 | 0.12 | 0.00 | - | 3 | 747 | 48.73% |
| AMZN240920P00105000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.20 | 0.00 | - | 4 | 4,013 | 44.14% |
| AMZN241018P00105000 | 2024-05-15 1:20PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.27 | 0.00 | - | 1 | 48 | 41.65% |
| AMZN241115P00105000 | 2024-05-16 1:12PM EDT | 2024-11-15 | 0.36 | 0.37 | 0.41 | 0.00 | - | 1 | 177 | 40.89% |
| AMZN241220P00105000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 0.49 | 0.50 | 0.55 | 0.00 | - | 4 | 341 | 39.33% |
| AMZN250117P00105000 | 2024-05-20 3:47PM EDT | 2025-01-17 | 0.65 | 0.66 | 0.69 | 0.00 | - | 4 | 28,605 | 38.55% |
| AMZN250321P00105000 | 2024-05-20 3:17PM EDT | 2025-03-21 | 0.96 | 0.99 | 1.04 | 0.00 | - | 10 | 289 | 37.23% |
| AMZN250620P00105000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 1.50 | 1.49 | 1.57 | 0.00 | - | 27 | 4,213 | 35.77% |
| AMZN250919P00105000 | 2024-05-17 12:28PM EDT | 2025-09-19 | 2.01 | 2.06 | 2.16 | 0.00 | - | 1 | 105 | 34.85% |
| AMZN251219P00105000 | 2024-05-10 3:35PM EDT | 2025-12-19 | 2.53 | 2.66 | 2.79 | 0.00 | - | 2 | 2,703 | 34.21% |
| AMZN260116P00105000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 2.76 | 2.79 | 2.93 | 0.00 | - | 4 | 2,015 | 33.86% |
| AMZN260618P00105000 | 2024-05-21 9:51AM EDT | 2026-06-18 | 3.95 | 3.80 | 3.95 | +0.30 | +8.22% | 3 | 1,090 | 32.99% |
| AMZN261218P00105000 | 2024-05-21 10:13AM EDT | 2026-12-18 | 5.10 | 4.50 | 5.15 | +0.25 | +5.15% | 3 | 36 | 32.20% |
