La bourse ferme dans 3 h 42 min
CAC 40
8 005,14 -18,12 (-0,23 %) Euro Stoxx 50
4 918,79 -17,78 (-0,36 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 393,50 -4,50 (-0,19 %) Bitcoin EUR
61 306,38 +2 500,33 (+4,25 %)
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:130.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00130000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 49.37 | 0.00 | 0.00 | 0.00 | - | 40 | 5,588 | 0.00% |
| AMZN240426C00130000 | 2024-04-15 1:23PM EDT | 2024-04-26 | 55.16 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| AMZN240503C00130000 | 2024-04-16 10:19AM EDT | 2024-05-03 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240510C00130000 | 2024-04-05 12:59PM EDT | 2024-05-10 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240517C00130000 | 2024-04-18 2:32PM EDT | 2024-05-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 13 | 824 | 0.00% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN240621C00130000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 50.96 | 0.00 | 0.00 | 0.00 | - | 4 | 7,696 | 0.00% |
| AMZN240719C00130000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 52.35 | 0.00 | 0.00 | 0.00 | - | 8 | 985 | 0.00% |
| AMZN240816C00130000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 55.65 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| AMZN240920C00130000 | 2024-04-18 12:57PM EDT | 2024-09-20 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5,539 | 0.00% |
| AMZN241018C00130000 | 2024-04-18 1:43PM EDT | 2024-10-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| AMZN241115C00130000 | 2024-04-09 11:58AM EDT | 2024-11-15 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN241220C00130000 | 2024-04-18 11:13AM EDT | 2024-12-20 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| AMZN250117C00130000 | 2024-04-18 3:31PM EDT | 2025-01-17 | 58.06 | 0.00 | 0.00 | 0.00 | - | 12 | 15,237 | 0.00% |
| AMZN250321C00130000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 62.94 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 0.00% |
| AMZN250620C00130000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 62.52 | 0.00 | 0.00 | 0.00 | - | 4 | 2,695 | 0.00% |
| AMZN250919C00130000 | 2024-04-18 11:21AM EDT | 2025-09-19 | 67.95 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| AMZN251219C00130000 | 2024-04-18 1:51PM EDT | 2025-12-19 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,614 | 0.00% |
| AMZN260116C00130000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 68.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,588 | 0.00% |
| AMZN260618C00130000 | 2024-04-17 2:11PM EDT | 2026-06-18 | 74.82 | 0.00 | 0.00 | 0.00 | - | 81 | 232 | 0.00% |
| AMZN261218C00130000 | 2024-04-17 2:11PM EDT | 2026-12-18 | 78.36 | 0.00 | 0.00 | 0.00 | - | 80 | 234 | 0.00% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 14,606 | 50.00% |
| AMZN240426P00130000 | 2024-04-18 12:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 583 | 50.00% |
| AMZN240503P00130000 | 2024-04-18 11:06AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| AMZN240510P00130000 | 2024-04-17 11:34AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 25.00% |
| AMZN240517P00130000 | 2024-04-18 2:34PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 7,381 | 25.00% |
| AMZN240524P00130000 | 2024-04-18 1:26PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 25.00% |
| AMZN240621P00130000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 13,877 | 12.50% |
| AMZN240719P00130000 | 2024-04-18 2:12PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6,239 | 12.50% |
| AMZN240816P00130000 | 2024-04-18 3:19PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 29 | 796 | 12.50% |
| AMZN240920P00130000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 142 | 13,719 | 12.50% |
| AMZN241018P00130000 | 2024-04-16 1:19PM EDT | 2024-10-18 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| AMZN241115P00130000 | 2024-04-18 3:57PM EDT | 2024-11-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,153 | 6.25% |
| AMZN241220P00130000 | 2024-04-18 1:26PM EDT | 2024-12-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 635 | 6.25% |
| AMZN250117P00130000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 573 | 25,649 | 6.25% |
| AMZN250321P00130000 | 2024-04-18 12:36PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 262 | 1,217 | 6.25% |
| AMZN250620P00130000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5,430 | 6.25% |
| AMZN250919P00130000 | 2024-03-25 9:36AM EDT | 2025-09-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 76 | 836 | 6.25% |
| AMZN251219P00130000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 7.46 | 0.00 | 0.00 | 0.00 | - | 10 | 3,902 | 6.25% |
| AMZN260116P00130000 | 2024-04-17 11:36AM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4,319 | 6.25% |
| AMZN260618P00130000 | 2024-04-17 2:52PM EDT | 2026-06-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 200 | 1,593 | 6.25% |
| AMZN261218P00130000 | 2024-04-17 12:46PM EDT | 2026-12-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
