La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +2,40 (+0,10 %) Bitcoin EUR
60 866,70 -779,42 (-1,26 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00075000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 111.45 | 109.70 | 110.60 | 0.00 | - | 1 | 839 | 148.05% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 112.05 | 115.65 | 0.00 | - | 1 | 881 | 123.56% |
| AMZN250117C00075000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 114.30 | 111.50 | 113.20 | 0.00 | - | 1 | 954 | 78.49% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 109.30 | 113.20 | 115.70 | 0.00 | - | 1 | 260 | 71.99% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 116.10 | 114.90 | 117.55 | 0.00 | - | 1 | 129 | 65.84% |
| AMZN260116C00075000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 122.75 | 115.40 | 117.90 | 0.00 | - | 2 | 69 | 65.67% |
| AMZN260618C00075000 | 2024-05-10 2:39PM EDT | 2026-06-18 | 122.25 | 116.65 | 119.55 | 0.00 | - | 44 | 298 | 62.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00075000 | 2024-05-09 2:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 3,627 | 107.81% |
| AMZN240719P00075000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,100 | 1,215 | 73.44% |
| AMZN240920P00075000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 3,591 | 58.20% |
| AMZN250117P00075000 | 2024-05-14 3:45PM EDT | 2025-01-17 | 0.18 | 0.16 | 0.20 | 0.00 | - | 904 | 4,846 | 49.12% |
| AMZN250620P00075000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 0.40 | 0.40 | 0.46 | 0.00 | - | 7 | 3,003 | 43.43% |
| AMZN250919P00075000 | 2024-05-10 3:03PM EDT | 2025-09-19 | 0.56 | 0.57 | 0.65 | 0.00 | - | 9 | 98 | 41.50% |
| AMZN251219P00075000 | 2024-05-15 9:58AM EDT | 2025-12-19 | 0.82 | 0.78 | 0.84 | 0.00 | - | 5 | 2,046 | 39.89% |
| AMZN260116P00075000 | 2024-05-15 3:27PM EDT | 2026-01-16 | 0.83 | 0.83 | 0.89 | 0.00 | - | 2 | 702 | 39.38% |
| AMZN260618P00075000 | 2024-05-17 2:26PM EDT | 2026-06-18 | 1.20 | 1.17 | 1.25 | 0.00 | - | 7 | 555 | 37.60% |
