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:135.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001350002024-05-24 3:05PM EDT2024-05-3145.7545.4546.20+0.44+0.97%213599.22%
AMZN240607C001350002024-05-20 1:02PM EDT2024-06-0747.3445.6546.80-2.76-5.51%408590.43%
AMZN240614C001350002024-05-08 2:07PM EDT2024-06-1453.1745.6046.800.00--172.17%
AMZN240621C001350002024-05-24 3:52PM EDT2024-06-2146.1146.0046.65-0.44-0.95%25,45065.14%
AMZN240719C001350002024-05-23 1:20PM EDT2024-07-1948.5046.4047.450.00-257853.52%
AMZN240816C001350002024-05-20 12:28PM EDT2024-08-1651.9247.6048.500.00-342152.21%
AMZN240920C001350002024-05-24 10:36AM EDT2024-09-2049.5948.0549.50-0.81-1.61%54,31451.21%
AMZN241018C001350002024-05-24 1:31PM EDT2024-10-1851.2249.5550.40-0.03-0.06%26049.71%
AMZN241115C001350002024-05-24 1:27PM EDT2024-11-1552.5550.2551.50-1.55-2.87%520549.38%
AMZN241220C001350002024-05-24 3:12PM EDT2024-12-2052.1451.6052.40-2.71-4.94%428047.80%
AMZN250117C001350002024-05-24 10:43AM EDT2025-01-1752.8552.7053.65+0.05+0.09%245,46448.31%
AMZN250321C001350002024-05-24 1:22PM EDT2025-03-2156.5254.8555.35+1.00+1.80%221246.91%
AMZN250620C001350002024-05-23 3:44PM EDT2025-06-2058.0057.7558.300.00-72,80846.86%
AMZN250919C001350002024-05-24 12:08PM EDT2025-09-1962.0060.3561.20-0.72-1.15%228947.12%
AMZN251219C001350002024-05-23 12:50PM EDT2025-12-1964.2063.0063.75-1.06-1.62%177447.10%
AMZN260116C001350002024-05-24 12:01PM EDT2026-01-1665.5063.7564.45+0.75+1.16%199647.02%
AMZN260618C001350002024-05-24 11:06AM EDT2026-06-1869.0067.7568.60+1.09+1.61%214647.39%
AMZN261218C001350002024-05-24 11:46AM EDT2026-12-1873.2771.0073.60+0.44+0.60%130148.31%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001350002024-05-21 3:55PM EDT2024-05-310.010.000.010.00-4520375.00%
AMZN240607P001350002024-05-24 3:42PM EDT2024-06-070.020.000.020.00-21110753.91%
AMZN240614P001350002024-05-23 2:05PM EDT2024-06-140.020.020.030.00-111748.83%
AMZN240621P001350002024-05-24 2:01PM EDT2024-06-210.040.040.05-0.02-33.33%13219,18044.53%
AMZN240719P001350002024-05-24 2:55PM EDT2024-07-190.140.130.15-0.03-17.65%393,79436.13%
AMZN240816P001350002024-05-24 3:46PM EDT2024-08-160.470.450.48-0.07-12.96%26869635.86%
AMZN240920P001350002024-05-24 3:05PM EDT2024-09-200.770.710.78-0.07-8.33%69,27933.25%
AMZN241018P001350002024-05-23 2:25PM EDT2024-10-181.080.991.020.00-21,08931.76%
AMZN241115P001350002024-05-22 1:59PM EDT2024-11-151.581.611.67+0.02+1.28%1049232.95%
AMZN241220P001350002024-05-23 2:22PM EDT2024-12-202.062.032.12-0.11-5.07%12,69732.14%
AMZN250117P001350002024-05-24 3:24PM EDT2025-01-172.402.372.45-0.16-6.25%199,17131.51%
AMZN250321P001350002024-05-24 12:28PM EDT2025-03-213.303.303.50-0.25-7.04%186131.38%
AMZN250620P001350002024-05-23 3:14PM EDT2025-06-204.884.654.850.00-12,13230.87%
AMZN250919P001350002024-05-20 2:52PM EDT2025-09-195.685.906.100.00-201,66830.40%
AMZN251219P001350002024-05-24 3:47PM EDT2025-12-197.407.107.35+0.28+3.93%14,06030.13%
AMZN260116P001350002024-05-16 2:44PM EDT2026-01-167.267.407.650.00-15,13229.94%
AMZN260618P001350002024-05-24 3:57PM EDT2026-06-189.309.209.60+0.20+2.20%12,13829.61%
AMZN261218P001350002024-05-23 2:07PM EDT2026-12-1811.1510.8011.350.00-311828.80%