La bourse ferme dans 2 h 35 min
CAC 40
8 235,30 +47,65 (+0,58 %) Euro Stoxx 50
5 087,81 +33,40 (+0,66 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 375,80 +35,50 (+1,52 %) Bitcoin EUR
58 531,83 +1 467,78 (+2,57 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:125.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00125000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 63.92 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| AMZN240517C00125000 | 2024-05-09 1:02PM EDT | 2024-05-17 | 66.41 | 0.00 | 0.00 | 0.00 | - | 6 | 456 | 0.00% |
| AMZN240524C00125000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 62.52 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN240531C00125000 | 2024-05-07 10:47AM EDT | 2024-05-31 | 64.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240607C00125000 | 2024-05-09 11:04AM EDT | 2024-06-07 | 65.49 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN240614C00125000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 61.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C00125000 | 2024-05-09 1:40PM EDT | 2024-06-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 22 | 7,248 | 0.00% |
| AMZN240719C00125000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 67.02 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| AMZN240816C00125000 | 2024-05-09 1:02PM EDT | 2024-08-16 | 68.44 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| AMZN240920C00125000 | 2024-05-09 1:16PM EDT | 2024-09-20 | 69.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,637 | 0.00% |
| AMZN241018C00125000 | 2024-05-09 9:47AM EDT | 2024-10-18 | 66.70 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| AMZN241115C00125000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 69.82 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| AMZN241220C00125000 | 2024-05-09 1:21PM EDT | 2024-12-20 | 71.36 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| AMZN250117C00125000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 70.55 | 0.00 | 0.00 | 0.00 | - | 8 | 8,986 | 0.00% |
| AMZN250321C00125000 | 2024-05-09 11:47AM EDT | 2025-03-21 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| AMZN250620C00125000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 75.45 | 0.00 | 0.00 | 0.00 | - | 5 | 9,437 | 0.00% |
| AMZN250919C00125000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 69.95 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| AMZN251219C00125000 | 2024-05-09 1:39PM EDT | 2025-12-19 | 80.20 | 0.00 | 0.00 | 0.00 | - | 5 | 975 | 0.00% |
| AMZN260116C00125000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 878 | 0.00% |
| AMZN260618C00125000 | 2024-04-30 9:30AM EDT | 2026-06-18 | 76.98 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| AMZN261218C00125000 | 2024-05-09 12:22PM EDT | 2026-12-18 | 88.65 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 248 | 100.00% |
| AMZN240517P00125000 | 2024-05-09 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 601 | 1,219 | 50.00% |
| AMZN240524P00125000 | 2024-05-09 1:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 251 | 50.00% |
| AMZN240531P00125000 | 2024-05-09 12:43PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 25.00% |
| AMZN240607P00125000 | 2024-05-03 11:37AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 25.00% |
| AMZN240621P00125000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18,274 | 25.00% |
| AMZN240719P00125000 | 2024-05-08 9:47AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6,248 | 25.00% |
| AMZN240816P00125000 | 2024-05-09 11:23AM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 8,141 | 12.50% |
| AMZN240920P00125000 | 2024-05-09 12:15PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8,688 | 12.50% |
| AMZN241018P00125000 | 2024-05-09 1:10PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 12.50% |
| AMZN241115P00125000 | 2024-05-09 2:55PM EDT | 2024-11-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 18 | 193 | 12.50% |
| AMZN241220P00125000 | 2024-05-09 9:55AM EDT | 2024-12-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10,533 | 12.50% |
| AMZN250117P00125000 | 2024-05-09 12:00PM EDT | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 21,838 | 12.50% |
| AMZN250321P00125000 | 2024-05-09 9:36AM EDT | 2025-03-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 682 | 12.50% |
| AMZN250620P00125000 | 2024-05-09 12:20PM EDT | 2025-06-20 | 2.96 | 0.00 | 0.00 | 0.00 | - | 15 | 11,432 | 6.25% |
| AMZN250919P00125000 | 2024-04-30 3:26PM EDT | 2025-09-19 | 5.41 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 6.25% |
| AMZN251219P00125000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 41 | 1,613 | 6.25% |
| AMZN260116P00125000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,030 | 6.25% |
| AMZN260618P00125000 | 2024-05-09 3:38PM EDT | 2026-06-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 9 | 749 | 6.25% |
| AMZN261218P00125000 | 2024-05-09 3:43PM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
