La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 156,11 +515,77 (+0,86 %)
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:100.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00100000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 74.69 | 74.40 | 75.20 | -4.71 | -5.93% | 74 | 1,461 | 487.50% |
| AMZN240426C00100000 | 2024-04-19 10:26AM EDT | 2024-04-26 | 76.35 | 74.30 | 75.20 | -6.02 | -7.31% | 40 | 12 | 164.45% |
| AMZN240503C00100000 | 2024-04-19 3:26PM EDT | 2024-05-03 | 74.52 | 74.30 | 75.40 | -5.83 | -7.26% | 29 | 15 | 130.47% |
| AMZN240510C00100000 | 2024-04-19 1:37PM EDT | 2024-05-10 | 75.48 | 74.35 | 75.65 | -8.37 | -9.98% | 10 | 5 | 116.80% |
| AMZN240517C00100000 | 2024-04-19 11:51AM EDT | 2024-05-17 | 75.95 | 74.70 | 75.50 | -4.10 | -5.12% | 61 | 457 | 105.86% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 73.20 | 77.15 | -10.92 | -12.67% | 2 | 2 | 97.51% |
| AMZN240621C00100000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 74.98 | 75.30 | 76.10 | -5.62 | -6.97% | 6 | 16,402 | 83.37% |
| AMZN240719C00100000 | 2024-04-15 2:41PM EDT | 2024-07-19 | 85.74 | 75.30 | 77.10 | 0.00 | - | 4 | 121 | 75.71% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 75.05 | 78.35 | 0.00 | - | 40 | 41 | 70.90% |
| AMZN240920C00100000 | 2024-04-19 12:07PM EDT | 2024-09-20 | 78.00 | 77.00 | 78.75 | -5.50 | -6.59% | 3 | 2,339 | 70.42% |
| AMZN241018C00100000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 77.67 | 76.55 | 79.40 | -6.94 | -8.20% | 1 | 13 | 65.38% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 76.95 | 80.05 | 0.00 | - | 10 | 42 | 63.57% |
| AMZN241220C00100000 | 2024-04-11 3:50PM EDT | 2024-12-20 | 94.14 | 78.50 | 80.60 | 0.00 | - | 6 | 420 | 63.51% |
| AMZN250117C00100000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 79.27 | 79.45 | 80.40 | -5.50 | -6.49% | 39 | 7,938 | 61.67% |
| AMZN250321C00100000 | 2024-04-19 11:49AM EDT | 2025-03-21 | 82.90 | 80.25 | 82.35 | -10.88 | -11.60% | 10 | 46 | 60.26% |
| AMZN250620C00100000 | 2024-04-19 11:16AM EDT | 2025-06-20 | 83.95 | 82.35 | 83.45 | -4.30 | -4.87% | 1 | 4,009 | 57.97% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 84.05 | 85.20 | 0.00 | - | 10 | 24 | 56.81% |
| AMZN251219C00100000 | 2024-04-19 2:48PM EDT | 2025-12-19 | 85.70 | 85.45 | 87.30 | -7.00 | -7.55% | 9 | 5,400 | 56.14% |
| AMZN260116C00100000 | 2024-04-19 3:34PM EDT | 2026-01-16 | 86.05 | 86.45 | 87.45 | -5.30 | -5.80% | 28 | 991 | 56.07% |
| AMZN260618C00100000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 89.85 | 88.75 | 90.35 | -10.45 | -10.42% | 4 | 985 | 55.04% |
| AMZN261218C00100000 | 2024-04-18 12:08PM EDT | 2026-12-18 | 92.70 | 91.10 | 94.30 | -7.75 | -7.72% | 4 | 18 | 54.56% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00100000 | 2024-04-19 10:14AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,570 | 337.50% |
| AMZN240426P00100000 | 2024-04-18 1:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,183 | 118.75% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 103.91% |
| AMZN240517P00100000 | 2024-04-19 10:00AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 2,245 | 74.61% |
| AMZN240621P00100000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 3 | 27,825 | 58.11% |
| AMZN240719P00100000 | 2024-04-17 9:30AM EDT | 2024-07-19 | 0.17 | 0.15 | 0.20 | +0.03 | +21.43% | 1 | 902 | 50.98% |
| AMZN240816P00100000 | 2024-04-19 2:47PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.32 | +0.09 | +37.50% | 4 | 118 | 48.83% |
| AMZN240920P00100000 | 2024-04-19 3:12PM EDT | 2024-09-20 | 0.42 | 0.41 | 0.45 | +0.06 | +16.67% | 24 | 17,935 | 45.46% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.51 | 0.56 | 0.00 | - | 10 | 147 | 43.48% |
| AMZN241115P00100000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 0.76 | 0.76 | 0.82 | +0.13 | +20.63% | 1 | 84 | 43.51% |
| AMZN241220P00100000 | 2024-04-19 3:36PM EDT | 2024-12-20 | 0.99 | 0.97 | 1.00 | +0.14 | +16.47% | 2 | 1,128 | 41.94% |
| AMZN250117P00100000 | 2024-04-19 2:48PM EDT | 2025-01-17 | 1.20 | 1.16 | 1.20 | +0.15 | +14.29% | 97 | 31,634 | 41.31% |
| AMZN250321P00100000 | 2024-04-19 1:22PM EDT | 2025-03-21 | 1.57 | 1.54 | 1.60 | +0.27 | +20.77% | 12 | 72 | 39.76% |
| AMZN250620P00100000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 2.15 | 2.08 | 2.20 | +0.47 | +27.98% | 7 | 7,165 | 38.15% |
| AMZN250919P00100000 | 2024-04-05 3:14PM EDT | 2025-09-19 | 2.28 | 2.70 | 2.79 | 0.00 | - | 3 | 120 | 36.90% |
| AMZN251219P00100000 | 2024-04-19 1:13PM EDT | 2025-12-19 | 3.30 | 3.30 | 3.40 | +0.40 | +13.79% | 6 | 9,215 | 36.00% |
| AMZN260116P00100000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 3.60 | 3.40 | 3.55 | +0.50 | +16.13% | 7 | 5,265 | 35.65% |
| AMZN260618P00100000 | 2024-04-19 2:38PM EDT | 2026-06-18 | 4.35 | 4.25 | 4.50 | +0.44 | +11.25% | 3 | 1,454 | 34.44% |
| AMZN261218P00100000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 5.30 | 5.05 | 5.85 | +0.53 | +11.11% | 3 | 23 | 33.86% |
