La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 219,01 +810,43 (+1,30 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00165000 | 2024-05-24 3:31PM EDT | 2024-05-24 | 15.49 | 15.40 | 16.30 | -0.51 | -3.19% | 68 | 418 | 92.97% |
| AMZN240531C00165000 | 2024-05-24 2:11PM EDT | 2024-05-31 | 17.18 | 15.40 | 16.30 | +1.46 | +9.29% | 17 | 241 | 47.31% |
| AMZN240607C00165000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 16.15 | 15.70 | 16.60 | +0.30 | +1.89% | 14 | 130 | 39.11% |
| AMZN240614C00165000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 16.40 | 16.00 | 16.95 | +0.05 | +0.31% | 13 | 387 | 36.04% |
| AMZN240621C00165000 | 2024-05-24 3:12PM EDT | 2024-06-21 | 17.00 | 16.65 | 17.15 | -0.30 | -1.73% | 33 | 6,651 | 33.08% |
| AMZN240628C00165000 | 2024-05-24 12:33PM EDT | 2024-06-28 | 18.35 | 17.10 | 17.50 | +1.15 | +6.69% | 3 | 26 | 32.20% |
| AMZN240719C00165000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 18.38 | 18.50 | 18.65 | +0.10 | +0.55% | 30 | 3,523 | 31.47% |
| AMZN240816C00165000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 21.22 | 21.35 | 21.55 | 0.00 | - | 35 | 1,979 | 36.35% |
| AMZN240920C00165000 | 2024-05-24 3:05PM EDT | 2024-09-20 | 23.25 | 23.10 | 23.35 | +0.21 | +0.91% | 11 | 2,853 | 35.72% |
| AMZN241018C00165000 | 2024-05-24 1:42PM EDT | 2024-10-18 | 25.50 | 24.40 | 24.75 | -1.72 | -6.32% | 7 | 229 | 35.68% |
| AMZN241115C00165000 | 2024-05-23 2:16PM EDT | 2024-11-15 | 27.16 | 26.85 | 27.10 | 0.00 | - | 2 | 1,019 | 38.02% |
| AMZN241220C00165000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 28.30 | 28.35 | 28.60 | -0.22 | -0.77% | 3 | 2,438 | 37.78% |
| AMZN250117C00165000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 29.65 | 29.60 | 29.90 | -0.12 | -0.40% | 4 | 9,324 | 37.96% |
| AMZN250321C00165000 | 2024-05-24 12:36PM EDT | 2025-03-21 | 33.85 | 32.75 | 33.10 | +1.07 | +3.26% | 1 | 751 | 39.15% |
| AMZN250620C00165000 | 2024-05-24 3:45PM EDT | 2025-06-20 | 36.60 | 36.75 | 37.15 | -0.14 | -0.38% | 8 | 2,493 | 40.25% |
| AMZN250919C00165000 | 2024-05-23 10:21AM EDT | 2025-09-19 | 41.75 | 40.35 | 40.75 | 0.00 | - | 1 | 131 | 41.02% |
| AMZN251219C00165000 | 2024-05-23 1:59PM EDT | 2025-12-19 | 44.22 | 43.70 | 44.15 | 0.00 | - | 61 | 680 | 41.76% |
| AMZN260116C00165000 | 2024-05-24 2:27PM EDT | 2026-01-16 | 45.60 | 44.55 | 45.05 | +0.79 | +1.76% | 1 | 841 | 41.84% |
| AMZN260618C00165000 | 2024-05-23 11:44AM EDT | 2026-06-18 | 52.20 | 49.50 | 50.25 | 0.00 | - | 1 | 1,178 | 42.91% |
| AMZN261218C00165000 | 2024-05-24 9:46AM EDT | 2026-12-18 | 55.75 | 54.25 | 56.30 | +0.47 | +0.85% | 4 | 122 | 44.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00165000 | 2024-05-24 1:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,539 | 62.50% |
| AMZN240531P00165000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 385 | 1,883 | 29.49% |
| AMZN240607P00165000 | 2024-05-24 3:12PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.17 | -0.07 | -31.82% | 95 | 1,264 | 26.47% |
| AMZN240614P00165000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.32 | 0.29 | 0.33 | -0.09 | -21.95% | 100 | 761 | 25.15% |
| AMZN240621P00165000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.48 | -0.07 | -12.50% | 501 | 9,775 | 24.00% |
| AMZN240628P00165000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 0.68 | 0.62 | 0.73 | -0.10 | -12.82% | 373 | 872 | 24.15% |
| AMZN240719P00165000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 1.39 | 1.34 | 1.38 | -0.13 | -8.55% | 407 | 7,985 | 23.49% |
| AMZN240816P00165000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 3.64 | 3.50 | 3.60 | -0.01 | -0.27% | 585 | 6,410 | 28.48% |
| AMZN240920P00165000 | 2024-05-24 2:29PM EDT | 2024-09-20 | 4.61 | 4.45 | 4.60 | +0.01 | +0.22% | 195 | 5,418 | 27.05% |
| AMZN241018P00165000 | 2024-05-24 3:51PM EDT | 2024-10-18 | 5.30 | 5.20 | 5.35 | -0.30 | -5.36% | 2 | 2,209 | 26.37% |
| AMZN241115P00165000 | 2024-05-24 12:42PM EDT | 2024-11-15 | 6.65 | 6.85 | 7.00 | -0.50 | -6.99% | 132 | 1,575 | 28.12% |
| AMZN241220P00165000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 7.65 | 7.60 | 7.75 | -0.31 | -3.89% | 1 | 2,529 | 27.27% |
| AMZN250117P00165000 | 2024-05-24 3:52PM EDT | 2025-01-17 | 8.35 | 8.20 | 8.35 | -0.25 | -2.91% | 76 | 6,245 | 26.82% |
| AMZN250321P00165000 | 2024-05-23 11:13AM EDT | 2025-03-21 | 9.40 | 9.95 | 10.25 | 0.00 | - | 200 | 5,215 | 27.16% |
| AMZN250620P00165000 | 2024-05-23 2:05PM EDT | 2025-06-20 | 12.40 | 12.15 | 12.45 | 0.00 | - | 1 | 884 | 27.10% |
| AMZN250919P00165000 | 2024-05-24 2:01PM EDT | 2025-09-19 | 13.80 | 13.95 | 14.35 | +0.05 | +0.36% | 6 | 550 | 26.97% |
| AMZN251219P00165000 | 2024-05-22 10:14AM EDT | 2025-12-19 | 15.15 | 15.75 | 16.10 | 0.00 | - | 15 | 1,466 | 26.88% |
| AMZN260116P00165000 | 2024-05-24 2:00PM EDT | 2026-01-16 | 15.92 | 16.10 | 16.50 | +0.07 | +0.44% | 1 | 1,807 | 26.72% |
| AMZN260618P00165000 | 2024-05-24 3:12PM EDT | 2026-06-18 | 18.74 | 18.65 | 19.05 | +0.18 | +0.97% | 3 | 1,303 | 26.57% |
| AMZN261218P00165000 | 2024-05-22 3:02PM EDT | 2026-12-18 | 20.53 | 20.60 | 21.45 | 0.00 | - | 8 | 583 | 26.12% |
