La bourse ferme dans 6 h 28 min
CAC 40
8 121,96 -10,53 (-0,13 %) Euro Stoxx 50
5 069,37 +10,17 (+0,20 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0873 +0,0013 (+0,12 %) Gold future
2 344,10 +9,60 (+0,41 %) Bitcoin EUR
62 621,75 -444,75 (-0,71 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00210000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 25.00% |
| AMZN240607C00210000 | 2024-05-24 3:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| AMZN240614C00210000 | 2024-05-24 3:26PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN240621C00210000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| AMZN240628C00210000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| AMZN240719C00210000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 6.25% |
| AMZN240816C00210000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| AMZN240920C00210000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| AMZN241018C00210000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 3.93 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| AMZN241115C00210000 | 2024-05-24 2:33PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN241220C00210000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250117C00210000 | 2024-05-24 3:37PM EDT | 2025-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMZN250321C00210000 | 2024-05-24 3:30PM EDT | 2025-03-21 | 11.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN250620C00210000 | 2024-05-24 3:46PM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| AMZN250919C00210000 | 2024-05-22 3:55PM EDT | 2025-09-19 | 20.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN251219C00210000 | 2024-05-24 2:35PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116C00210000 | 2024-05-23 1:34PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN260618C00210000 | 2024-05-24 3:35PM EDT | 2026-06-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN261218C00210000 | 2024-05-23 3:57PM EDT | 2026-12-18 | 34.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00210000 | 2024-05-24 9:35AM EDT | 2024-05-31 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240614P00210000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 29.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240621P00210000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 27.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240628P00210000 | 2024-05-23 10:42AM EDT | 2024-06-28 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240719P00210000 | 2024-05-23 9:44AM EDT | 2024-07-19 | 27.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240816P00210000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 29.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00210000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN241115P00210000 | 2024-05-23 1:42PM EDT | 2024-11-15 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00210000 | 2024-05-23 1:42PM EDT | 2024-12-20 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00210000 | 2024-05-24 10:18AM EDT | 2025-01-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00210000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 30.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00210000 | 2024-05-24 12:03PM EDT | 2025-06-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN250919P00210000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN251219P00210000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00210000 | 2024-05-24 12:18PM EDT | 2026-01-16 | 38.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618P00210000 | 2024-05-24 12:42PM EDT | 2026-06-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218P00210000 | 2024-05-21 9:52AM EDT | 2026-12-18 | 43.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
