Marchés français ouverture 6 h 2 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 283,00 +213,32 (+0,55 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 519,60 +4 339,95 (+7,09 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00085000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 101.06 | 98.65 | 99.35 | 0.00 | - | 6 | 946 | 132.81% |
| AMZN240719C00085000 | 2024-05-17 9:34AM EDT | 2024-07-19 | 99.40 | 98.95 | 99.70 | 0.00 | - | 1 | 4 | 106.35% |
| AMZN240816C00085000 | 2024-05-16 2:34PM EDT | 2024-08-16 | 101.20 | 99.35 | 100.25 | 0.00 | - | 1 | 5 | 96.29% |
| AMZN240920C00085000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 100.00 | 99.90 | 100.80 | 0.00 | - | 3 | 437 | 88.11% |
| AMZN241018C00085000 | 2024-05-20 9:33AM EDT | 2024-10-18 | 103.25 | 99.60 | 101.25 | +0.34 | +0.33% | 5 | 4 | 80.25% |
| AMZN241115C00085000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 105.06 | 100.70 | 102.20 | 0.00 | - | 3 | 4 | 81.98% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN250117C00085000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 102.00 | 100.90 | 102.45 | -2.41 | -2.31% | 1 | 4,168 | 71.90% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 55.40% |
| AMZN250620C00085000 | 2024-05-08 3:23PM EDT | 2025-06-20 | 107.78 | 103.15 | 105.10 | 0.00 | - | 5 | 395 | 66.49% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 103.95 | 106.35 | 0.00 | - | 1 | 2 | 63.35% |
| AMZN251219C00085000 | 2024-05-07 12:23PM EDT | 2025-12-19 | 112.25 | 105.15 | 107.30 | 0.00 | - | 1 | 238 | 61.26% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 106.90 | 109.05 | 0.00 | - | 7 | 262 | 64.51% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 108.40 | 111.05 | 0.00 | - | 1 | 71 | 61.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00085000 | 2024-05-14 10:59AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 6,930 | 95.70% |
| AMZN240719P00085000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 64 | 66.41% |
| AMZN240816P00085000 | 2024-05-17 1:26PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 95 | 58.59% |
| AMZN240920P00085000 | 2024-05-15 1:42PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 3,387 | 52.93% |
| AMZN241018P00085000 | 2024-05-14 10:54AM EDT | 2024-10-18 | 0.08 | 0.08 | 0.13 | 0.00 | - | 90 | 188 | 51.07% |
| AMZN241115P00085000 | 2024-05-17 9:53AM EDT | 2024-11-15 | 0.19 | 0.13 | 0.19 | 0.00 | - | 22 | 507 | 49.27% |
| AMZN241220P00085000 | 2024-05-14 10:29AM EDT | 2024-12-20 | 0.19 | 0.18 | 0.25 | 0.00 | - | 27 | 121 | 46.78% |
| AMZN250117P00085000 | 2024-05-16 3:13PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.31 | 0.00 | - | 4 | 13,692 | 45.41% |
| AMZN250321P00085000 | 2024-05-14 2:36PM EDT | 2025-03-21 | 0.41 | 0.40 | 0.46 | 0.00 | - | 3 | 61 | 43.02% |
| AMZN250620P00085000 | 2024-05-14 11:01AM EDT | 2025-06-20 | 0.62 | 0.62 | 0.69 | 0.00 | - | 186 | 2,987 | 40.45% |
| AMZN250919P00085000 | 2024-05-10 3:01PM EDT | 2025-09-19 | 0.88 | 0.90 | 0.98 | 0.00 | - | 5 | 177 | 38.94% |
| AMZN251219P00085000 | 2024-05-15 11:48AM EDT | 2025-12-19 | 1.20 | 1.19 | 1.25 | 0.00 | - | 1 | 549 | 37.53% |
| AMZN260116P00085000 | 2024-05-16 9:30AM EDT | 2026-01-16 | 1.30 | 1.27 | 1.32 | 0.00 | - | 10 | 5,103 | 37.07% |
| AMZN260618P00085000 | 2024-05-17 2:15PM EDT | 2026-06-18 | 1.80 | 1.80 | 1.88 | 0.00 | - | 3 | 549 | 35.80% |
