La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 579,75 -1 641,72 (-2,82 %)
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:115.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00115000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 72.65 | 72.20 | 72.95 | -0.37 | -0.51% | 7 | 138 | 150.00% |
| AMZN240524C00115000 | 2024-05-07 12:41PM EDT | 2024-05-24 | 74.32 | 72.20 | 73.25 | 0.00 | - | 1 | 5 | 120.70% |
| AMZN240531C00115000 | 2024-05-09 12:47PM EDT | 2024-05-31 | 73.11 | 72.30 | 73.15 | -3.11 | -4.08% | 1 | 32 | 98.54% |
| AMZN240607C00115000 | 2024-04-26 11:22AM EDT | 2024-06-07 | 64.29 | 72.40 | 73.45 | 0.00 | - | 1 | 1 | 93.95% |
| AMZN240621C00115000 | 2024-05-09 11:35AM EDT | 2024-06-21 | 77.00 | 72.75 | 73.75 | 0.00 | - | 1 | 5,703 | 84.81% |
| AMZN240719C00115000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 73.95 | 73.25 | 74.15 | -1.45 | -1.92% | 1 | 139 | 72.27% |
| AMZN240816C00115000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 74.95 | 73.75 | 74.90 | 0.00 | - | 2 | 3,127 | 67.21% |
| AMZN240920C00115000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 78.05 | 74.75 | 75.40 | 0.00 | - | 1 | 1,637 | 63.00% |
| AMZN241018C00115000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 75.23 | 75.30 | 76.05 | +1.28 | +1.73% | 1 | 81 | 60.68% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 2024-11-15 | 69.00 | 75.25 | 76.80 | 0.00 | - | 5 | 8 | 57.74% |
| AMZN241220C00115000 | 2024-04-30 10:46AM EDT | 2024-12-20 | 71.54 | 75.95 | 77.50 | 0.00 | - | 1 | 208 | 56.03% |
| AMZN250117C00115000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 78.00 | 76.70 | 78.20 | -3.85 | -4.70% | 3 | 3,068 | 55.58% |
| AMZN250321C00115000 | 2024-05-08 2:08PM EDT | 2025-03-21 | 79.40 | 78.20 | 79.85 | 0.00 | - | 1 | 37 | 54.67% |
| AMZN250620C00115000 | 2024-05-02 2:36PM EDT | 2025-06-20 | 79.00 | 80.50 | 82.00 | 0.00 | - | 1 | 850 | 53.80% |
| AMZN250919C00115000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 83.20 | 83.00 | 83.95 | 0.00 | - | 1 | 22 | 53.39% |
| AMZN251219C00115000 | 2024-05-09 9:59AM EDT | 2025-12-19 | 85.50 | 84.55 | 85.75 | 0.00 | - | 5 | 616 | 52.25% |
| AMZN260116C00115000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 85.20 | 85.20 | 86.40 | 0.00 | - | 1 | 196 | 52.23% |
| AMZN260618C00115000 | 2024-05-09 11:41AM EDT | 2026-06-18 | 92.07 | 88.15 | 89.60 | 0.00 | - | 1 | 86 | 51.61% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 2026-12-18 | 83.72 | 90.55 | 93.60 | 0.00 | - | 1 | 4 | 50.82% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00115000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,719 | 112.50% |
| AMZN240524P00115000 | 2024-05-01 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 84.38% |
| AMZN240531P00115000 | 2024-05-09 2:21PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 71.09% |
| AMZN240607P00115000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 500 | 501 | 63.28% |
| AMZN240621P00115000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 15 | 15,492 | 56.06% |
| AMZN240719P00115000 | 2024-05-10 1:42PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 6 | 1,601 | 46.48% |
| AMZN240816P00115000 | 2024-05-09 12:47PM EDT | 2024-08-16 | 0.17 | 0.13 | 0.17 | 0.00 | - | 10 | 156 | 43.26% |
| AMZN240920P00115000 | 2024-05-10 2:15PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.27 | +0.02 | +8.33% | 32 | 8,184 | 39.75% |
| AMZN241018P00115000 | 2024-05-10 12:18PM EDT | 2024-10-18 | 0.34 | 0.30 | 0.37 | 0.00 | - | 2 | 108 | 37.99% |
| AMZN241115P00115000 | 2024-05-10 12:29PM EDT | 2024-11-15 | 0.61 | 0.55 | 0.60 | -0.01 | -1.61% | 11 | 121 | 38.16% |
| AMZN241220P00115000 | 2024-05-10 3:36PM EDT | 2024-12-20 | 0.75 | 0.74 | 0.80 | +0.01 | +1.35% | 14 | 961 | 37.01% |
| AMZN250117P00115000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 1.00 | 0.96 | 0.99 | +0.05 | +5.26% | 118 | 13,738 | 36.44% |
| AMZN250321P00115000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 1.42 | 1.40 | 1.49 | +0.06 | +4.41% | 2 | 453 | 35.65% |
| AMZN250620P00115000 | 2024-05-09 1:09PM EDT | 2025-06-20 | 2.12 | 2.07 | 2.17 | +0.10 | +4.95% | 4 | 3,709 | 34.42% |
| AMZN250919P00115000 | 2024-05-10 3:32PM EDT | 2025-09-19 | 2.83 | 2.82 | 2.91 | +0.13 | +4.81% | 88 | 70 | 33.66% |
| AMZN251219P00115000 | 2024-05-10 3:42PM EDT | 2025-12-19 | 3.60 | 3.55 | 3.60 | +0.20 | +5.88% | 1,259 | 9,959 | 32.90% |
| AMZN260116P00115000 | 2024-05-09 2:14PM EDT | 2026-01-16 | 3.67 | 3.70 | 3.90 | 0.00 | - | 1 | 2,170 | 32.94% |
| AMZN260618P00115000 | 2024-05-09 10:59AM EDT | 2026-06-18 | 4.97 | 5.00 | 5.20 | 0.00 | - | 3 | 79 | 32.32% |
| AMZN261218P00115000 | 2024-05-08 9:55AM EDT | 2026-12-18 | 6.50 | 6.00 | 6.90 | -0.16 | -2.40% | 1 | 256 | 32.08% |
