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:125.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001250002024-05-23 3:26PM EDT2024-05-3155.3455.5056.550.00-30106147.46%
AMZN240607C001250002024-05-21 12:08PM EDT2024-06-0757.2255.4056.550.00-11497.07%
AMZN240614C001250002024-05-22 2:19PM EDT2024-06-1458.1155.8056.700.00-11289.65%
AMZN240621C001250002024-05-24 2:01PM EDT2024-06-2157.6955.8556.65-1.21-2.05%2017,31577.15%
AMZN240628C001250002024-05-17 12:48PM EDT2024-06-2859.8855.7556.950.00-1171.19%
AMZN240719C001250002024-05-22 2:19PM EDT2024-07-1958.5056.4557.50-0.39-0.66%125665.23%
AMZN240816C001250002024-05-20 10:57AM EDT2024-08-1661.9757.1558.250.00-15159.64%
AMZN240920C001250002024-05-17 11:37AM EDT2024-09-2062.2757.2059.050.00-21,44652.82%
AMZN241018C001250002024-05-22 9:41AM EDT2024-10-1862.8657.8059.550.00-56850.46%
AMZN241115C001250002024-05-22 11:17AM EDT2024-11-1564.0058.9060.500.00-64550.82%
AMZN241220C001250002024-05-20 3:16PM EDT2024-12-2064.1059.8561.650.00-240450.29%
AMZN250117C001250002024-05-23 2:05PM EDT2025-01-1763.1061.0062.40+1.10+1.77%18,98650.34%
AMZN250321C001250002024-05-21 1:21PM EDT2025-03-2164.5263.3064.050.00-1415150.11%
AMZN250620C001250002024-05-24 3:48PM EDT2025-06-2065.9365.8066.50-2.83-4.12%49,45150.15%
AMZN250919C001250002024-05-22 1:54PM EDT2025-09-1970.3768.1569.000.00-16949.89%
AMZN251219C001250002024-05-15 9:42AM EDT2025-12-1974.7170.4571.250.00-197449.55%
AMZN260116C001250002024-05-24 10:22AM EDT2026-01-1672.4071.0571.90-2.35-3.14%189349.44%
AMZN260618C001250002024-05-16 3:39PM EDT2026-06-1877.9274.6075.600.00-18249.41%
AMZN261218C001250002024-05-22 11:32AM EDT2026-12-1882.3477.7079.750.00-211149.55%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001250002024-05-21 9:46AM EDT2024-05-310.010.000.070.00-11,126111.72%
AMZN240607P001250002024-05-17 3:53PM EDT2024-06-070.030.000.050.00-1,7001,70773.44%
AMZN240621P001250002024-05-24 9:51AM EDT2024-06-210.030.020.030.00-518,23050.78%
AMZN240719P001250002024-05-24 3:06PM EDT2024-07-190.080.070.10-0.03-27.27%186,52941.99%
AMZN240816P001250002024-05-24 3:30PM EDT2024-08-160.260.250.27-0.05-16.13%48,15439.55%
AMZN240920P001250002024-05-23 9:56AM EDT2024-09-200.410.390.45-0.02-4.65%18,16136.23%
AMZN241018P001250002024-05-22 2:41PM EDT2024-10-180.600.550.640.00-421034.82%
AMZN241115P001250002024-05-23 2:27PM EDT2024-11-151.050.941.040.00-1122535.33%
AMZN241220P001250002024-05-23 2:56PM EDT2024-12-201.401.241.350.00-2210,51734.25%
AMZN250117P001250002024-05-24 12:24PM EDT2025-01-171.531.531.58+0.05+3.38%121,82633.44%
AMZN250321P001250002024-05-23 3:54PM EDT2025-03-212.362.212.310.00-269232.89%
AMZN250620P001250002024-05-23 3:14PM EDT2025-06-203.313.153.40-0.10-2.93%111,41832.32%
AMZN250919P001250002024-05-23 12:49PM EDT2025-09-194.154.204.450.00-18631.81%
AMZN251219P001250002024-05-23 2:32PM EDT2025-12-195.505.255.450.00-51,43031.35%
AMZN260116P001250002024-05-24 2:46PM EDT2026-01-165.505.455.65+0.15+2.80%12,03331.02%
AMZN260618P001250002024-05-10 12:43PM EDT2026-06-186.927.057.300.00-2074930.59%
AMZN261218P001250002024-05-24 12:50PM EDT2026-12-188.508.309.00+0.07+0.83%18529.95%