La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 512,80 +801,45 (+1,30 %)
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:105.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00105000 | 2024-07-17 3:09PM EDT | 2024-08-02 | 82.08 | 77.20 | 78.25 | 0.00 | - | - | 1 | 189.06% |
| AMZN240809C00105000 | 2024-07-26 2:21PM EDT | 2024-08-09 | 77.43 | 77.35 | 78.30 | -0.57 | -0.73% | 3 | - | 141.21% |
| AMZN240816C00105000 | 2024-07-26 11:15AM EDT | 2024-08-16 | 76.89 | 77.60 | 78.40 | -0.32 | -0.41% | 100 | 42 | 123.88% |
| AMZN240920C00105000 | 2024-07-18 2:59PM EDT | 2024-09-20 | 80.32 | 78.10 | 79.00 | 0.00 | - | 1 | 1,799 | 87.33% |
| AMZN241018C00105000 | 2024-07-23 10:05AM EDT | 2024-10-18 | 84.40 | 78.85 | 79.60 | 0.00 | - | 2 | 20 | 79.61% |
| AMZN241115C00105000 | 2024-07-25 11:23AM EDT | 2024-11-15 | 78.81 | 79.25 | 80.40 | 0.00 | - | 13 | 19 | 74.23% |
| AMZN241220C00105000 | 2024-07-18 12:31PM EDT | 2024-12-20 | 80.95 | 80.05 | 80.95 | 0.00 | - | 1 | 1,308 | 69.37% |
| AMZN250117C00105000 | 2024-07-25 3:37PM EDT | 2025-01-17 | 80.64 | 80.50 | 81.70 | 0.00 | - | 1 | 2,188 | 66.98% |
| AMZN250321C00105000 | 2024-07-17 10:34AM EDT | 2025-03-21 | 86.47 | 81.70 | 82.90 | 0.00 | - | 3 | 18 | 62.73% |
| AMZN250620C00105000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 81.87 | 82.95 | 85.00 | -3.43 | -4.02% | 1 | 443 | 59.02% |
| AMZN250919C00105000 | 2024-06-27 11:06AM EDT | 2025-09-19 | 99.23 | 84.25 | 86.85 | 0.00 | - | 1 | 18 | 56.58% |
| AMZN251219C00105000 | 2024-07-03 9:51AM EDT | 2025-12-19 | 104.50 | 86.30 | 88.15 | 0.00 | - | 3 | 1,670 | 55.25% |
| AMZN260116C00105000 | 2024-07-10 1:16PM EDT | 2026-01-16 | 103.30 | 86.70 | 89.40 | 0.00 | - | 10 | 287 | 55.63% |
| AMZN260618C00105000 | 2024-05-28 11:59AM EDT | 2026-06-18 | 90.05 | 103.55 | 107.55 | 0.00 | - | 2 | 76 | 80.32% |
| AMZN261218C00105000 | 2024-07-24 1:08PM EDT | 2026-12-18 | 93.20 | 91.75 | 94.80 | 0.00 | - | 8 | 159 | 52.31% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00105000 | 2024-07-17 10:15AM EDT | 2024-08-02 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| AMZN240816P00105000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 7,775 | 87.89% |
| AMZN240920P00105000 | 2024-07-24 12:32PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2 | 4,479 | 59.18% |
| AMZN241018P00105000 | 2024-07-25 10:19AM EDT | 2024-10-18 | 0.22 | 0.16 | 0.19 | 0.00 | - | 1,515 | 1,445 | 52.64% |
| AMZN241115P00105000 | 2024-07-25 1:16PM EDT | 2024-11-15 | 0.36 | 0.31 | 0.35 | 0.00 | - | 1 | 204 | 50.10% |
| AMZN241220P00105000 | 2024-07-26 1:31PM EDT | 2024-12-20 | 0.47 | 0.45 | 0.49 | -0.06 | -11.32% | 16 | 446 | 46.68% |
| AMZN250117P00105000 | 2024-07-26 12:28PM EDT | 2025-01-17 | 0.59 | 0.59 | 0.62 | -0.02 | -3.28% | 1 | 28,577 | 44.61% |
| AMZN250221P00105000 | 2024-07-24 2:35PM EDT | 2025-02-21 | 0.75 | 0.28 | 1.32 | 0.00 | - | 3 | 3 | 47.39% |
| AMZN250321P00105000 | 2024-07-22 9:52AM EDT | 2025-03-21 | 0.79 | 0.84 | 0.88 | 0.00 | - | 1 | 268 | 40.89% |
| AMZN250620P00105000 | 2024-07-23 1:56PM EDT | 2025-06-20 | 1.29 | 1.21 | 1.28 | +0.26 | +25.24% | 1 | 4,135 | 37.60% |
| AMZN250919P00105000 | 2024-07-24 3:30PM EDT | 2025-09-19 | 1.82 | 1.70 | 1.85 | 0.00 | - | 10 | 107 | 36.23% |
| AMZN251219P00105000 | 2024-07-18 3:08PM EDT | 2025-12-19 | 2.33 | 2.31 | 2.38 | 0.00 | - | 7 | 2,754 | 34.98% |
| AMZN260116P00105000 | 2024-07-19 9:31AM EDT | 2026-01-16 | 2.69 | 2.38 | 2.56 | 0.00 | - | 28 | 2,029 | 34.72% |
| AMZN260618P00105000 | 2024-07-17 9:33AM EDT | 2026-06-18 | 3.09 | 3.20 | 3.55 | 0.00 | - | 3 | 1,060 | 33.56% |
| AMZN261218P00105000 | 2024-07-22 12:18PM EDT | 2026-12-18 | 4.20 | 2.61 | 4.75 | 0.00 | - | 1 | 112 | 32.63% |
