Marchés français ouverture 1 h 13 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 117,04 +155,24 (+0,41 %) EUR/USD
1,0686 +0,0011 (+0,11 %) HANG SENG
16 401,82 +149,98 (+0,92 %) Bitcoin EUR
57 457,17 -2 553,99 (-4,26 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00105000 | 2024-04-17 1:43PM EDT | 2024-04-19 | 76.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240426C00105000 | 2024-04-15 2:18PM EDT | 2024-04-26 | 78.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503C00105000 | 2024-03-27 12:09PM EDT | 2024-05-03 | 74.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240517C00105000 | 2024-04-17 9:38AM EDT | 2024-05-17 | 79.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00105000 | 2024-04-17 11:12AM EDT | 2024-06-21 | 79.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00105000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00105000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 83.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00105000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 83.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00105000 | 2024-04-17 11:39AM EDT | 2025-01-17 | 82.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321C00105000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 65.78% |
| AMZN251219C00105000 | 2024-04-17 12:06PM EDT | 2025-12-19 | 88.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00105000 | 2024-04-16 12:44PM EDT | 2026-06-18 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00105000 | 2024-04-15 9:59AM EDT | 2026-12-18 | 100.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| AMZN240426P00105000 | 2024-04-17 12:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 50.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00105000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN240621P00105000 | 2024-04-17 12:02PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240719P00105000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN240816P00105000 | 2024-04-10 2:29PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN240920P00105000 | 2024-04-16 11:16AM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241018P00105000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241115P00105000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN241220P00105000 | 2024-04-16 12:52PM EDT | 2024-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00105000 | 2024-04-17 3:40PM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250321P00105000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250919P00105000 | 2024-03-05 11:16AM EDT | 2025-09-19 | 3.05 | 2.61 | 2.74 | 0.00 | - | 3 | 20 | 35.71% |
| AMZN251219P00105000 | 2024-04-12 11:19AM EDT | 2025-12-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260116P00105000 | 2024-04-17 3:34PM EDT | 2026-01-16 | 3.68 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 6.25% |
| AMZN260618P00105000 | 2024-04-16 9:36AM EDT | 2026-06-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
