La bourse est fermée

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,75-0,30 (-0,17 %)
À la clôture : 04:00PM EDT
181,05 +0,30 (+0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:100.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001000002024-05-24 3:55PM EDT2024-05-3180.6180.4081.15-2.39-2.88%2235167.19%
AMZN240607C001000002024-05-24 3:55PM EDT2024-06-0780.7380.4581.35+0.13+0.16%44139.45%
AMZN240614C001000002024-05-14 3:34PM EDT2024-06-1487.8380.6081.650.00--1128.71%
AMZN240621C001000002024-05-24 12:01PM EDT2024-06-2182.6880.8581.50-1.37-1.63%916,376113.09%
AMZN240628C001000002024-05-24 11:33AM EDT2024-06-2882.7080.8582.50-2.04-2.41%84116.06%
AMZN240719C001000002024-05-24 10:07AM EDT2024-07-1981.3481.1582.05+0.05+0.06%514189.75%
AMZN240816C001000002024-05-20 12:13PM EDT2024-08-1683.3581.7082.60-2.95-3.42%134181.05%
AMZN240920C001000002024-05-23 12:58PM EDT2024-09-2084.5581.4083.050.00-12,26068.77%
AMZN241018C001000002024-05-21 9:46AM EDT2024-10-1883.6582.8083.700.00-22870.26%
AMZN241115C001000002024-05-20 3:40PM EDT2024-11-1586.7482.4084.150.00-94264.53%
AMZN241220C001000002024-05-24 12:07PM EDT2024-12-2085.8284.0084.90+0.08+0.09%142365.45%
AMZN250117C001000002024-05-24 3:32PM EDT2025-01-1784.5083.6585.60-0.82-0.96%5310,66262.31%
AMZN250321C001000002024-05-22 3:40PM EDT2025-03-2188.1985.1587.000.00-317261.16%
AMZN250620C001000002024-05-24 1:15PM EDT2025-06-2088.8486.3088.65+1.54+1.76%54,02858.02%
AMZN250919C001000002024-05-23 3:12PM EDT2025-09-1988.9088.4090.850.00-15757.93%
AMZN251219C001000002024-05-24 11:21AM EDT2025-12-1992.1289.7591.95-0.88-0.95%105,40155.95%
AMZN260116C001000002024-05-24 3:52PM EDT2026-01-1691.0090.5091.50-3.60-3.81%498754.96%
AMZN260618C001000002024-05-23 12:48PM EDT2026-06-1895.9793.1094.550.00-497254.46%
AMZN261218C001000002024-05-24 3:59PM EDT2026-12-1896.8595.2598.10-1.34-1.36%231653.53%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001000002024-05-15 1:12PM EDT2024-05-310.010.000.070.00-7998173.44%
AMZN240614P001000002024-05-13 12:59PM EDT2024-06-140.030.000.070.00-1194.53%
AMZN240621P001000002024-05-24 3:07PM EDT2024-06-210.010.000.020.00-125,09771.88%
AMZN240719P001000002024-05-22 2:45PM EDT2024-07-190.020.020.030.00-294655.47%
AMZN240816P001000002024-05-15 1:52PM EDT2024-08-160.080.060.090.00-10077950.59%
AMZN240920P001000002024-05-24 11:28AM EDT2024-09-200.150.120.150.00-10013,22846.29%
AMZN241018P001000002024-05-14 11:01AM EDT2024-10-180.170.150.220.00-2240743.95%
AMZN241115P001000002024-05-21 10:43AM EDT2024-11-150.330.250.320.00-111142.58%
AMZN241220P001000002024-05-20 1:06PM EDT2024-12-200.380.380.430.00-21,15740.72%
AMZN250117P001000002024-05-24 2:35PM EDT2025-01-170.530.510.540.00-30233,09639.77%
AMZN250321P001000002024-05-24 2:00PM EDT2025-03-210.760.760.81-0.04-5.00%213538.09%
AMZN250620P001000002024-05-24 1:35PM EDT2025-06-201.191.191.25-0.10-7.75%48,39336.45%
AMZN250919P001000002024-05-20 11:31AM EDT2025-09-191.731.651.78+0.13+8.12%113535.56%
AMZN251219P001000002024-05-22 2:02PM EDT2025-12-192.232.212.290.00-649,21834.69%
AMZN260116P001000002024-05-23 2:48PM EDT2026-01-162.432.332.390.00-25,32034.25%
AMZN260618P001000002024-05-24 3:49PM EDT2026-06-183.253.203.30-0.08-2.40%111,45233.36%
AMZN261218P001000002024-05-24 10:24AM EDT2026-12-184.154.004.45-0.15-3.49%1015432.70%