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:115.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001150002024-05-24 12:06PM EDT2024-05-3165.7265.4566.45-4.66-6.62%240167.97%
AMZN240607C001150002024-05-21 9:41AM EDT2024-06-0767.1064.8566.650.00-131450.00%
AMZN240614C001150002024-05-10 12:37PM EDT2024-06-1472.5265.3566.700.00--296.48%
AMZN240621C001150002024-05-24 12:55PM EDT2024-06-2167.6065.9066.60-0.47-0.69%25,69491.89%
AMZN240628C001150002024-05-17 1:04PM EDT2024-06-2870.3165.7067.100.00-1185.99%
AMZN240719C001150002024-05-21 11:19AM EDT2024-07-1967.7066.3567.100.00-514873.34%
AMZN240816C001150002024-05-22 3:56PM EDT2024-08-1669.6566.8067.900.00-273,15266.80%
AMZN240920C001150002024-05-14 11:01AM EDT2024-09-2073.4566.8068.500.00-2381,49258.45%
AMZN241018C001150002024-05-10 12:46PM EDT2024-10-1875.2368.4069.200.00-18159.78%
AMZN241115C001150002024-05-13 10:17AM EDT2024-11-1576.0069.0570.100.00-2858.63%
AMZN241220C001150002024-05-13 10:45AM EDT2024-12-2076.2469.8570.600.00-2618256.26%
AMZN250117C001150002024-05-23 12:16PM EDT2025-01-1772.0570.5571.35-1.55-2.11%23,06555.57%
AMZN250321C001150002024-05-20 3:57PM EDT2025-03-2175.3572.0073.050.00-23654.32%
AMZN250620C001150002024-05-13 11:10AM EDT2025-06-2080.1574.0075.800.00-285053.58%
AMZN250919C001150002024-05-24 9:46AM EDT2025-09-1978.0075.5077.55-5.20-6.25%22251.75%
AMZN251219C001150002024-05-15 2:51PM EDT2025-12-1982.0477.9079.100.00-161651.22%
AMZN260116C001150002024-05-23 3:15PM EDT2026-01-1678.9078.4079.600.00-919750.92%
AMZN260618C001150002024-05-22 9:30AM EDT2026-06-1885.5781.5582.950.00-18450.63%
AMZN261218C001150002024-05-21 2:59PM EDT2026-12-1886.9084.4086.950.00-1650.18%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001150002024-05-17 12:52PM EDT2024-05-310.010.000.050.00-100209130.47%
AMZN240607P001150002024-05-13 9:30AM EDT2024-06-070.040.000.070.00-5001,00191.80%
AMZN240614P001150002024-05-24 3:44PM EDT2024-06-140.020.000.02-0.03-60.00%600465.63%
AMZN240621P001150002024-05-23 1:56PM EDT2024-06-210.010.000.020.00-215,54156.25%
AMZN240719P001150002024-05-23 10:52AM EDT2024-07-190.050.040.060.00-101,60047.36%
AMZN240816P001150002024-05-24 3:21PM EDT2024-08-160.160.150.17+0.01+6.67%1020944.14%
AMZN240920P001150002024-05-22 1:41PM EDT2024-09-200.240.260.290.00-18,06740.09%
AMZN241018P001150002024-05-14 11:03AM EDT2024-10-180.340.330.400.00-611338.01%
AMZN241115P001150002024-05-22 11:20AM EDT2024-11-150.570.560.640.00-1513637.89%
AMZN241220P001150002024-05-23 2:58PM EDT2024-12-200.870.770.860.00-2599136.67%
AMZN250117P001150002024-05-23 3:37PM EDT2025-01-171.000.981.03-0.10-9.09%1013,54935.77%
AMZN250321P001150002024-05-24 10:52AM EDT2025-03-211.491.461.51-0.06-3.87%70445534.67%
AMZN250620P001150002024-05-24 3:58PM EDT2025-06-202.252.192.28+0.21+10.29%63,74933.69%
AMZN250919P001150002024-05-21 1:02PM EDT2025-09-193.052.953.150.00-11823333.23%
AMZN251219P001150002024-05-16 1:19PM EDT2025-12-193.683.704.000.00-39,36732.79%
AMZN260116P001150002024-05-24 3:22PM EDT2026-01-164.054.004.10-0.15-3.57%12,16232.27%
AMZN260618P001150002024-05-15 9:49AM EDT2026-06-185.405.255.450.00-28131.69%
AMZN261218P001150002024-05-22 10:40AM EDT2026-12-186.456.356.900.00-125730.97%