La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 316,54 +230,74 (+0,61 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 348,90 +6,40 (+0,27 %) Bitcoin EUR
59 814,27 -567,09 (-0,94 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:52PM EDT. Marché ouvert.
Prix d’exercice:135.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-26 11:25AM EDT | 2024-04-26 | 43.70 | 44.80 | 45.05 | +5.37 | +14.01% | 21 | 115 | 0.00% |
| AMZN240503C00135000 | 2024-04-26 11:25AM EDT | 2024-05-03 | 43.91 | 44.95 | 45.85 | +5.80 | +15.22% | 23 | 390 | 103.13% |
| AMZN240510C00135000 | 2024-04-25 1:36PM EDT | 2024-05-10 | 38.15 | 44.90 | 45.65 | 0.00 | - | 100 | 107 | 68.16% |
| AMZN240517C00135000 | 2024-04-26 12:22PM EDT | 2024-05-17 | 45.10 | 44.70 | 45.70 | +6.67 | +17.36% | 8 | 462 | 50.78% |
| AMZN240524C00135000 | 2024-04-26 12:06PM EDT | 2024-05-24 | 44.93 | 45.65 | 45.90 | +3.13 | +7.49% | 7 | 12 | 63.79% |
| AMZN240531C00135000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 45.05 | 45.75 | 46.25 | +6.75 | +17.62% | 7 | 7 | 61.11% |
| AMZN240621C00135000 | 2024-04-26 12:31PM EDT | 2024-06-21 | 46.33 | 46.40 | 46.65 | +6.18 | +15.39% | 11 | 5,540 | 54.42% |
| AMZN240719C00135000 | 2024-04-26 9:36AM EDT | 2024-07-19 | 44.85 | 47.15 | 47.55 | +3.70 | +8.99% | 14 | 521 | 50.66% |
| AMZN240816C00135000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 46.10 | 48.45 | 48.80 | +7.10 | +18.21% | 3 | 367 | 50.71% |
| AMZN240920C00135000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 49.15 | 49.75 | 49.95 | +5.85 | +13.51% | 8 | 4,325 | 49.70% |
| AMZN241018C00135000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 48.51 | 50.55 | 51.00 | +0.06 | +0.12% | 5 | 48 | 49.19% |
| AMZN241115C00135000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 46.01 | 52.00 | 52.15 | 0.00 | - | 17 | 194 | 49.18% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 53.05 | 53.35 | 0.00 | - | 50 | 289 | 48.67% |
| AMZN250117C00135000 | 2024-04-26 1:22PM EDT | 2025-01-17 | 54.23 | 53.90 | 54.15 | +6.78 | +14.29% | 12 | 5,445 | 48.03% |
| AMZN250321C00135000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 53.51 | 55.75 | 56.50 | +6.41 | +13.61% | 2 | 204 | 48.27% |
| AMZN250620C00135000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 53.60 | 58.35 | 59.45 | 0.00 | - | 146 | 2,805 | 48.15% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 54.70 | 61.25 | 62.70 | 0.00 | - | 16 | 105 | 48.93% |
| AMZN251219C00135000 | 2024-04-26 10:22AM EDT | 2025-12-19 | 61.90 | 64.00 | 64.85 | +3.97 | +6.85% | 4 | 793 | 48.24% |
| AMZN260116C00135000 | 2024-04-26 1:32PM EDT | 2026-01-16 | 64.94 | 64.65 | 65.60 | +5.63 | +9.49% | 25 | 995 | 48.23% |
| AMZN260618C00135000 | 2024-04-25 3:24PM EDT | 2026-06-18 | 63.45 | 68.80 | 69.60 | 0.00 | - | 18 | 137 | 48.35% |
| AMZN261218C00135000 | 2024-04-26 11:32AM EDT | 2026-12-18 | 72.80 | 72.55 | 74.10 | +5.65 | +8.41% | 6 | 185 | 48.67% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-25 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,299 | 181.25% |
| AMZN240503P00135000 | 2024-04-26 1:07PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 14 | 267 | 77.73% |
| AMZN240510P00135000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 59 | 100 | 65.63% |
| AMZN240517P00135000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | -0.16 | -47.06% | 22 | 6,980 | 57.72% |
| AMZN240524P00135000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 0.24 | 0.22 | 0.27 | -0.19 | -44.19% | 201 | 57 | 53.27% |
| AMZN240531P00135000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.30 | -0.24 | -48.00% | 13 | 117 | 49.51% |
| AMZN240621P00135000 | 2024-04-26 1:23PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.30 | -39.47% | 680 | 15,933 | 42.73% |
| AMZN240719P00135000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 0.91 | 0.71 | 0.76 | -0.31 | -25.41% | 3 | 3,314 | 38.60% |
| AMZN240816P00135000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 1.50 | 1.38 | 1.42 | -0.45 | -23.08% | 18 | 595 | 38.84% |
| AMZN240920P00135000 | 2024-04-26 12:06PM EDT | 2024-09-20 | 1.85 | 1.76 | 1.80 | -0.56 | -23.24% | 13 | 9,504 | 36.17% |
| AMZN241018P00135000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 2.84 | 2.11 | 2.21 | 0.00 | - | 140 | 1,020 | 35.17% |
| AMZN241115P00135000 | 2024-04-26 9:34AM EDT | 2024-11-15 | 3.17 | 2.88 | 2.95 | -0.68 | -17.66% | 2 | 408 | 35.71% |
| AMZN241220P00135000 | 2024-04-25 2:14PM EDT | 2024-12-20 | 4.15 | 3.35 | 3.45 | 0.00 | - | 4 | 2,032 | 34.74% |
| AMZN250117P00135000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 3.75 | 3.80 | 3.85 | -0.90 | -19.35% | 270 | 8,141 | 34.13% |
| AMZN250321P00135000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 6.10 | 4.75 | 4.85 | 0.00 | - | 10 | 933 | 33.37% |
| AMZN250620P00135000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 6.12 | 6.10 | 6.20 | -1.38 | -18.40% | 6 | 2,107 | 32.53% |
| AMZN250919P00135000 | 2024-04-25 9:58AM EDT | 2025-09-19 | 8.85 | 7.30 | 7.45 | 0.00 | - | 1 | 1,307 | 31.87% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 8.40 | 8.65 | 0.00 | - | 260 | 4,156 | 31.38% |
| AMZN260116P00135000 | 2024-04-26 1:32PM EDT | 2026-01-16 | 8.80 | 8.65 | 8.85 | -1.35 | -13.30% | 23 | 4,880 | 30.99% |
| AMZN260618P00135000 | 2024-04-26 10:07AM EDT | 2026-06-18 | 10.75 | 10.35 | 10.75 | +0.12 | +1.13% | 125 | 973 | 30.49% |
| AMZN261218P00135000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 12.35 | 11.35 | 12.50 | -1.30 | -9.52% | 1 | 18 | 29.61% |
