La bourse est fermée
Dow Jones
38 763,44 -306,15 (-0,78 %) Nasdaq
16 974,48 +53,69 (+0,32 %) Nikkei 225
38 855,37 -44,65 (-0,11 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 821,16 -6,19 (-0,03 %) Bitcoin EUR
62 805,66 -1 544,98 (-2,40 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00175000 | 2024-05-28 3:08PM EDT | 2024-05-31 | 6.74 | 6.65 | 6.85 | +0.58 | +9.42% | 582 | 1,287 | 27.05% |
| AMZN240607C00175000 | 2024-05-28 2:35PM EDT | 2024-06-07 | 7.00 | 7.35 | 7.50 | +0.20 | +2.94% | 211 | 622 | 25.39% |
| AMZN240614C00175000 | 2024-05-28 2:35PM EDT | 2024-06-14 | 7.90 | 8.25 | 8.40 | +0.10 | +1.28% | 244 | 574 | 27.22% |
| AMZN240621C00175000 | 2024-05-28 3:06PM EDT | 2024-06-21 | 8.90 | 8.75 | 8.90 | +0.55 | +6.59% | 3,627 | 18,789 | 26.27% |
| AMZN240628C00175000 | 2024-05-28 2:00PM EDT | 2024-06-28 | 9.50 | 9.35 | 9.55 | +0.40 | +4.40% | 37 | 198 | 26.72% |
| AMZN240705C00175000 | 2024-05-28 11:54AM EDT | 2024-07-05 | 9.65 | 9.90 | 10.15 | -0.75 | -7.21% | 39 | 15 | 27.06% |
| AMZN240719C00175000 | 2024-05-28 3:13PM EDT | 2024-07-19 | 11.30 | 11.20 | 11.30 | +0.50 | +4.63% | 312 | 6,564 | 27.78% |
| AMZN240816C00175000 | 2024-05-28 3:08PM EDT | 2024-08-16 | 15.05 | 15.05 | 15.15 | +0.55 | +3.79% | 389 | 5,877 | 34.46% |
| AMZN240920C00175000 | 2024-05-28 3:05PM EDT | 2024-09-20 | 17.00 | 16.85 | 17.00 | +0.56 | +3.41% | 132 | 123,377 | 33.53% |
| AMZN241018C00175000 | 2024-05-28 2:37PM EDT | 2024-10-18 | 18.16 | 18.45 | 18.60 | +0.38 | +2.14% | 9 | 919 | 33.75% |
| AMZN241115C00175000 | 2024-05-28 12:27PM EDT | 2024-11-15 | 20.58 | 21.00 | 21.20 | -0.47 | -2.23% | 77 | 1,656 | 36.32% |
| AMZN241220C00175000 | 2024-05-28 2:04PM EDT | 2024-12-20 | 22.79 | 22.60 | 22.75 | +0.88 | +4.02% | 24 | 3,219 | 36.05% |
| AMZN250117C00175000 | 2024-05-28 2:30PM EDT | 2025-01-17 | 23.85 | 23.95 | 24.10 | +0.60 | +2.58% | 308 | 11,732 | 36.24% |
| AMZN250321C00175000 | 2024-05-28 10:29AM EDT | 2025-03-21 | 27.40 | 27.25 | 27.55 | -0.35 | -1.26% | 4 | 1,722 | 37.66% |
| AMZN250620C00175000 | 2024-05-28 2:49PM EDT | 2025-06-20 | 31.40 | 31.35 | 31.70 | +0.50 | +1.62% | 8 | 5,985 | 38.74% |
| AMZN250919C00175000 | 2024-05-28 1:23PM EDT | 2025-09-19 | 35.05 | 35.10 | 35.50 | -0.45 | -1.27% | 1 | 188 | 39.66% |
| AMZN251219C00175000 | 2024-05-28 1:30PM EDT | 2025-12-19 | 38.49 | 38.65 | 39.00 | +0.09 | +0.23% | 3 | 1,853 | 40.42% |
| AMZN260116C00175000 | 2024-05-28 1:16PM EDT | 2026-01-16 | 39.40 | 39.50 | 39.95 | -0.10 | -0.25% | 3 | 5,622 | 40.54% |
| AMZN260618C00175000 | 2024-05-28 12:52PM EDT | 2026-06-18 | 44.70 | 44.75 | 45.35 | 0.00 | - | 2 | 983 | 41.69% |
| AMZN261218C00175000 | 2024-05-28 11:25AM EDT | 2026-12-18 | 50.31 | 49.60 | 50.85 | -0.65 | -1.28% | 2 | 490 | 42.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00175000 | 2024-05-28 3:12PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.14 | -45.16% | 7,149 | 9,537 | 25.59% |
| AMZN240607P00175000 | 2024-05-28 3:12PM EDT | 2024-06-07 | 0.73 | 0.72 | 0.72 | -0.18 | -19.78% | 1,635 | 12,300 | 23.56% |
| AMZN240614P00175000 | 2024-05-28 2:53PM EDT | 2024-06-14 | 1.39 | 1.28 | 1.34 | -0.16 | -10.32% | 586 | 4,141 | 23.80% |
| AMZN240621P00175000 | 2024-05-28 3:07PM EDT | 2024-06-21 | 1.66 | 1.70 | 1.72 | -0.25 | -13.09% | 4,424 | 17,982 | 22.74% |
| AMZN240628P00175000 | 2024-05-28 3:10PM EDT | 2024-06-28 | 2.11 | 2.08 | 2.17 | -0.27 | -11.34% | 246 | 3,803 | 22.64% |
| AMZN240705P00175000 | 2024-05-28 1:16PM EDT | 2024-07-05 | 2.57 | 2.13 | 2.58 | -0.14 | -5.17% | 82 | 72 | 22.55% |
| AMZN240719P00175000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 3.35 | 3.30 | 3.35 | -0.15 | -4.29% | 1,003 | 7,434 | 22.51% |
| AMZN240816P00175000 | 2024-05-28 2:26PM EDT | 2024-08-16 | 6.50 | 6.35 | 6.45 | -0.12 | -1.81% | 112 | 7,966 | 28.06% |
| AMZN240920P00175000 | 2024-05-28 1:44PM EDT | 2024-09-20 | 7.45 | 7.40 | 7.55 | -0.30 | -3.87% | 19 | 5,989 | 26.30% |
| AMZN241018P00175000 | 2024-05-28 3:13PM EDT | 2024-10-18 | 8.35 | 8.25 | 8.35 | -0.20 | -2.34% | 32 | 2,460 | 25.45% |
| AMZN241115P00175000 | 2024-05-28 1:20PM EDT | 2024-11-15 | 10.15 | 10.05 | 10.20 | -0.33 | -3.15% | 65 | 873 | 27.18% |
| AMZN241220P00175000 | 2024-05-28 12:07PM EDT | 2024-12-20 | 11.20 | 10.95 | 11.10 | -0.12 | -1.06% | 463 | 2,940 | 26.50% |
| AMZN250117P00175000 | 2024-05-28 2:44PM EDT | 2025-01-17 | 11.88 | 11.60 | 11.70 | -0.02 | -0.17% | 64 | 7,700 | 25.95% |
| AMZN250321P00175000 | 2024-05-28 2:15PM EDT | 2025-03-21 | 13.58 | 13.55 | 13.75 | -0.32 | -2.30% | 4 | 1,503 | 26.30% |
| AMZN250620P00175000 | 2024-05-24 2:40PM EDT | 2025-06-20 | 15.90 | 15.80 | 16.05 | 0.00 | - | 1 | 3,284 | 26.21% |
| AMZN250919P00175000 | 2024-05-21 3:52PM EDT | 2025-09-19 | 17.62 | 17.70 | 18.00 | 0.00 | - | 12 | 140 | 26.04% |
| AMZN251219P00175000 | 2024-05-22 10:17AM EDT | 2025-12-19 | 18.90 | 19.45 | 19.80 | 0.00 | - | 1 | 2,376 | 25.94% |
| AMZN260116P00175000 | 2024-05-28 3:14PM EDT | 2026-01-16 | 20.00 | 19.95 | 20.05 | -0.36 | -1.76% | 87 | 958 | 25.60% |
| AMZN260618P00175000 | 2024-05-28 2:44PM EDT | 2026-06-18 | 22.89 | 22.30 | 22.80 | +0.19 | +0.84% | 36 | 796 | 25.61% |
| AMZN261218P00175000 | 2024-05-28 11:01AM EDT | 2026-12-18 | 24.98 | 24.55 | 25.40 | -0.52 | -2.04% | 150 | 284 | 25.31% |
