La bourse est fermée
Dow Jones
38 852,86 -216,73 (-0,55 %) Nasdaq
17 019,88 +99,09 (+0,59 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0861 +0,0001 (+0,01 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 960,59 -1 138,54 (-1,78 %)
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 :
Prix d’exercice:125.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00125000 | 2024-05-28 9:46AM EDT | 2024-05-31 | 54.60 | 56.65 | 57.85 | -0.74 | -1.34% | 2 | 106 | 158.59% |
| AMZN240607C00125000 | 2024-05-21 12:08PM EDT | 2024-06-07 | 57.22 | 56.80 | 58.05 | 0.00 | - | 1 | 14 | 110.74% |
| AMZN240614C00125000 | 2024-05-22 2:19PM EDT | 2024-06-14 | 58.11 | 57.20 | 57.95 | 0.00 | - | 1 | 12 | 93.26% |
| AMZN240621C00125000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 57.69 | 57.35 | 58.05 | 0.00 | - | 201 | 7,414 | 82.96% |
| AMZN240628C00125000 | 2024-05-17 12:48PM EDT | 2024-06-28 | 59.88 | 57.50 | 58.35 | 0.00 | - | 1 | 1 | 78.52% |
| AMZN240719C00125000 | 2024-05-24 12:01PM EDT | 2024-07-19 | 58.50 | 57.90 | 58.70 | 0.00 | - | 1 | 256 | 66.48% |
| AMZN240816C00125000 | 2024-05-20 10:57AM EDT | 2024-08-16 | 61.97 | 58.70 | 59.45 | 0.00 | - | 1 | 51 | 61.04% |
| AMZN240920C00125000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 62.27 | 59.50 | 60.25 | 0.00 | - | 2 | 1,446 | 56.19% |
| AMZN241018C00125000 | 2024-05-22 9:41AM EDT | 2024-10-18 | 62.86 | 60.15 | 61.00 | 0.00 | - | 5 | 68 | 54.05% |
| AMZN241115C00125000 | 2024-05-22 11:17AM EDT | 2024-11-15 | 64.00 | 61.10 | 61.85 | 0.00 | - | 6 | 45 | 53.37% |
| AMZN241220C00125000 | 2024-05-28 2:50PM EDT | 2024-12-20 | 61.25 | 62.20 | 62.90 | -2.85 | -4.45% | 4 | 404 | 52.58% |
| AMZN250117C00125000 | 2024-05-28 1:07PM EDT | 2025-01-17 | 61.85 | 62.75 | 63.50 | -1.25 | -1.98% | 5 | 8,986 | 51.22% |
| AMZN250321C00125000 | 2024-05-21 1:21PM EDT | 2025-03-21 | 64.52 | 64.60 | 65.40 | 0.00 | - | 14 | 151 | 50.63% |
| AMZN250620C00125000 | 2024-05-28 10:44AM EDT | 2025-06-20 | 67.15 | 66.60 | 68.15 | +1.22 | +1.85% | 32 | 9,452 | 51.31% |
| AMZN250919C00125000 | 2024-05-22 1:54PM EDT | 2025-09-19 | 70.37 | 69.35 | 70.80 | 0.00 | - | 1 | 69 | 51.20% |
| AMZN251219C00125000 | 2024-05-15 9:42AM EDT | 2025-12-19 | 74.71 | 71.50 | 72.70 | 0.00 | - | 1 | 974 | 50.14% |
| AMZN260116C00125000 | 2024-05-24 10:22AM EDT | 2026-01-16 | 71.76 | 72.20 | 73.25 | -0.64 | -0.88% | 1 | 894 | 49.85% |
| AMZN260618C00125000 | 2024-05-16 3:39PM EDT | 2026-06-18 | 77.92 | 75.80 | 76.85 | 0.00 | - | 1 | 82 | 49.64% |
| AMZN261218C00125000 | 2024-05-22 11:32AM EDT | 2026-12-18 | 82.34 | 78.80 | 81.10 | 0.00 | - | 2 | 111 | 49.88% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00125000 | 2024-05-21 9:46AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,126 | 139.84% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1,700 | 1,707 | 82.81% |
| AMZN240621P00125000 | 2024-05-24 10:37AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 18,233 | 53.91% |
| AMZN240628P00125000 | 2024-05-22 1:37PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 1 | 53.52% |
| AMZN240719P00125000 | 2024-05-28 3:51PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 113 | 6,523 | 42.29% |
| AMZN240816P00125000 | 2024-05-28 3:04PM EDT | 2024-08-16 | 0.27 | 0.24 | 0.25 | +0.01 | +3.85% | 6 | 8,154 | 40.23% |
| AMZN240920P00125000 | 2024-05-28 3:07PM EDT | 2024-09-20 | 0.42 | 0.38 | 0.42 | +0.01 | +2.44% | 7 | 8,161 | 36.67% |
| AMZN241018P00125000 | 2024-05-22 2:41PM EDT | 2024-10-18 | 0.58 | 0.54 | 0.57 | -0.02 | -3.33% | 9 | 210 | 34.82% |
| AMZN241115P00125000 | 2024-05-28 10:33AM EDT | 2024-11-15 | 0.97 | 0.91 | 0.97 | -0.08 | -7.62% | 2 | 225 | 35.54% |
| AMZN241220P00125000 | 2024-05-28 12:54PM EDT | 2024-12-20 | 1.27 | 1.20 | 1.24 | -0.13 | -9.29% | 190 | 10,517 | 34.24% |
| AMZN250117P00125000 | 2024-05-28 12:08PM EDT | 2025-01-17 | 1.51 | 1.46 | 1.50 | -0.02 | -1.31% | 10 | 21,825 | 33.64% |
| AMZN250321P00125000 | 2024-05-23 3:54PM EDT | 2025-03-21 | 2.35 | 2.13 | 2.18 | -0.01 | -0.42% | 1 | 692 | 32.92% |
| AMZN250620P00125000 | 2024-05-28 9:50AM EDT | 2025-06-20 | 3.35 | 3.00 | 3.25 | +0.04 | +1.21% | 1 | 11,418 | 32.37% |
| AMZN250919P00125000 | 2024-05-23 12:49PM EDT | 2025-09-19 | 4.15 | 4.00 | 4.30 | 0.00 | - | 1 | 86 | 31.90% |
| AMZN251219P00125000 | 2024-05-23 2:32PM EDT | 2025-12-19 | 5.50 | 5.10 | 5.25 | 0.00 | - | 5 | 1,430 | 31.36% |
| AMZN260116P00125000 | 2024-05-24 2:46PM EDT | 2026-01-16 | 5.50 | 5.30 | 5.45 | 0.00 | - | 1 | 2,034 | 31.03% |
| AMZN260618P00125000 | 2024-05-10 12:43PM EDT | 2026-06-18 | 6.92 | 6.85 | 7.05 | 0.00 | - | 20 | 749 | 30.54% |
| AMZN261218P00125000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 8.55 | 8.20 | 8.80 | +0.05 | +0.59% | 3 | 86 | 30.01% |
