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:110.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001100002024-05-23 11:42AM EDT2024-05-3173.9570.5071.400.00-411182.42%
AMZN240607C001100002024-05-21 10:46AM EDT2024-06-0771.6970.3071.700.00-1400128.13%
AMZN240614C001100002024-05-15 12:41PM EDT2024-06-1475.8070.5571.650.00--31108.98%
AMZN240621C001100002024-05-24 2:07PM EDT2024-06-2172.5770.8071.55-2.43-3.24%13,97996.88%
AMZN240719C001100002024-05-24 2:07PM EDT2024-07-1973.1470.9572.35-4.06-5.26%13578.08%
AMZN240816C001100002024-05-09 2:10PM EDT2024-08-1682.3371.7072.850.00-12,05971.34%
AMZN240920C001100002024-05-24 2:55PM EDT2024-09-2073.4372.6073.35+0.48+0.66%25,12365.67%
AMZN241018C001100002024-05-23 2:08PM EDT2024-10-1873.9272.2573.900.00-32159.73%
AMZN241115C001100002024-05-24 1:38PM EDT2024-11-1575.5773.8074.70+14.02+22.78%2461.37%
AMZN241220C001100002024-05-21 2:34PM EDT2024-12-2076.0574.5575.300.00-111759.11%
AMZN250117C001100002024-05-23 1:27PM EDT2025-01-1777.0675.1576.300.00-54,20458.75%
AMZN250321C001100002024-05-21 2:19PM EDT2025-03-2178.2075.9077.500.00-19555.51%
AMZN250620C001100002024-05-24 1:16PM EDT2025-06-2079.9477.9079.60-3.13-3.77%411,05454.26%
AMZN250919C001100002024-05-21 9:52AM EDT2025-09-1981.0079.4582.050.00-117753.49%
AMZN251219C001100002024-05-23 3:10PM EDT2025-12-1982.4581.9583.150.00-23,54052.70%
AMZN260116C001100002024-05-13 11:48AM EDT2026-01-1687.9882.2583.750.00-220252.32%
AMZN260618C001100002024-05-22 2:03PM EDT2026-06-1886.7085.2586.750.00-220251.76%
AMZN261218C001100002024-05-23 3:09PM EDT2026-12-1888.8588.0590.200.00-29251.02%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001100002024-05-03 3:06PM EDT2024-05-310.020.000.070.00-400415146.88%
AMZN240607P001100002024-05-17 3:53PM EDT2024-06-070.010.000.070.00-2299.80%
AMZN240621P001100002024-05-23 2:38PM EDT2024-06-210.010.000.020.00-323,31460.94%
AMZN240719P001100002024-05-22 1:26PM EDT2024-07-190.050.020.050.00-312,62950.59%
AMZN240816P001100002024-05-24 10:24AM EDT2024-08-160.120.110.130.00-127846.19%
AMZN240920P001100002024-05-23 2:05PM EDT2024-09-200.210.170.230.00-310,70842.04%
AMZN241018P001100002024-05-23 2:51PM EDT2024-10-180.280.250.32-0.02-6.67%121139.75%
AMZN241115P001100002024-05-24 10:20AM EDT2024-11-150.490.450.48+0.03+6.52%2058438.99%
AMZN241220P001100002024-05-24 10:17AM EDT2024-12-200.650.620.67+0.03+4.84%977237.82%
AMZN250117P001100002024-05-23 1:02PM EDT2025-01-170.820.790.820.00-219,22636.93%
AMZN250321P001100002024-05-24 3:02PM EDT2025-03-211.221.171.24+0.04+3.39%2147135.80%
AMZN250620P001100002024-05-24 2:35PM EDT2025-06-201.821.811.86-0.11-5.70%2114,68634.50%
AMZN250919P001100002024-05-16 3:00PM EDT2025-09-192.492.442.590.00-111033.86%
AMZN251219P001100002024-05-20 10:11AM EDT2025-12-193.013.153.300.00-110,97533.26%
AMZN260116P001100002024-05-23 3:27PM EDT2026-01-163.503.303.500.00-35,89833.04%
AMZN260618P001100002024-05-23 11:40AM EDT2026-06-184.404.504.650.00-302,42432.23%
AMZN261218P001100002024-05-23 2:41PM EDT2026-12-185.755.406.000.00-28150631.53%