La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 104,79 +1 726,12 (+3,01 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00140000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 46.39 | 45.85 | 46.80 | +1.99 | +4.48% | 10 | 49 | 95.12% |
| AMZN240517C00140000 | 2024-05-03 9:36AM EDT | 2024-05-17 | 46.84 | 46.05 | 47.00 | +1.95 | +4.34% | 5 | 1,546 | 78.81% |
| AMZN240524C00140000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 47.08 | 46.15 | 47.35 | +1.85 | +4.09% | 1 | 100 | 71.14% |
| AMZN240531C00140000 | 2024-05-02 1:55PM EDT | 2024-05-31 | 47.20 | 46.35 | 47.25 | +2.15 | +4.77% | 1 | 26 | 62.74% |
| AMZN240621C00140000 | 2024-05-03 3:20PM EDT | 2024-06-21 | 47.26 | 46.90 | 47.85 | +1.40 | +3.05% | 174 | 7,884 | 55.18% |
| AMZN240719C00140000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 48.35 | 47.70 | 49.15 | +4.93 | +11.35% | 2 | 726 | 52.23% |
| AMZN240816C00140000 | 2024-05-03 10:45AM EDT | 2024-08-16 | 50.88 | 48.50 | 49.75 | +6.03 | +13.44% | 23 | 638 | 51.83% |
| AMZN240920C00140000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 50.77 | 50.00 | 50.90 | +1.52 | +3.09% | 7 | 3,544 | 49.58% |
| AMZN241018C00140000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 51.40 | 49.85 | 52.80 | +5.80 | +12.72% | 3 | 80 | 51.69% |
| AMZN241115C00140000 | 2024-05-03 12:05PM EDT | 2024-11-15 | 52.74 | 51.60 | 53.80 | +5.59 | +11.86% | 2 | 198 | 50.79% |
| AMZN241220C00140000 | 2024-05-01 12:33PM EDT | 2024-12-20 | 46.22 | 53.40 | 54.35 | 0.00 | - | 11 | 958 | 48.23% |
| AMZN250117C00140000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 55.10 | 54.35 | 55.30 | +2.23 | +4.22% | 444 | 8,408 | 47.87% |
| AMZN250321C00140000 | 2024-05-02 12:02PM EDT | 2025-03-21 | 57.42 | 56.35 | 57.25 | +3.67 | +6.83% | 1 | 99 | 47.07% |
| AMZN250620C00140000 | 2024-05-03 11:31AM EDT | 2025-06-20 | 59.99 | 59.20 | 60.75 | +1.49 | +2.55% | 3 | 6,933 | 47.86% |
| AMZN250919C00140000 | 2024-05-02 9:47AM EDT | 2025-09-19 | 60.75 | 62.30 | 63.25 | 0.00 | - | 1 | 489 | 47.27% |
| AMZN251219C00140000 | 2024-05-02 2:04PM EDT | 2025-12-19 | 64.65 | 65.20 | 65.80 | 0.00 | - | 1 | 3,070 | 47.15% |
| AMZN260116C00140000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 65.00 | 65.95 | 66.55 | 0.00 | - | 3 | 801 | 47.12% |
| AMZN260618C00140000 | 2024-05-03 3:39PM EDT | 2026-06-18 | 70.45 | 70.15 | 70.85 | +2.90 | +4.29% | 1 | 3,450 | 47.53% |
| AMZN261218C00140000 | 2024-05-02 11:15AM EDT | 2026-12-18 | 71.86 | 73.45 | 76.10 | 0.00 | - | 1 | 99 | 48.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00140000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 1,990 | 68.75% |
| AMZN240517P00140000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 66 | 4,500 | 57.03% |
| AMZN240524P00140000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 18 | 862 | 49.22% |
| AMZN240531P00140000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.09 | 0.00 | - | 8 | 308 | 46.00% |
| AMZN240607P00140000 | 2024-05-02 1:44PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.20 | 0.00 | - | 102 | 233 | 46.24% |
| AMZN240621P00140000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 130 | 8,862 | 36.62% |
| AMZN240719P00140000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.26 | 0.26 | 0.28 | -0.06 | -18.75% | 57 | 4,508 | 32.96% |
| AMZN240816P00140000 | 2024-05-03 12:36PM EDT | 2024-08-16 | 0.85 | 0.81 | 0.85 | -0.16 | -15.84% | 12 | 1,713 | 35.03% |
| AMZN240920P00140000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 1.26 | 1.22 | 1.29 | -0.14 | -10.00% | 235 | 7,132 | 33.48% |
| AMZN241018P00140000 | 2024-05-03 10:46AM EDT | 2024-10-18 | 1.52 | 1.55 | 1.62 | -0.20 | -11.63% | 3 | 3,121 | 32.42% |
| AMZN241115P00140000 | 2024-05-03 12:29PM EDT | 2024-11-15 | 2.27 | 2.25 | 2.31 | -0.30 | -11.67% | 187 | 436 | 33.16% |
| AMZN241220P00140000 | 2024-05-03 3:13PM EDT | 2024-12-20 | 2.78 | 2.76 | 2.85 | -0.27 | -8.85% | 14 | 4,082 | 32.58% |
| AMZN250117P00140000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 3.19 | 3.15 | 3.30 | -0.26 | -7.54% | 103 | 14,895 | 32.26% |
| AMZN250321P00140000 | 2024-05-03 1:06PM EDT | 2025-03-21 | 4.35 | 4.25 | 4.35 | -0.58 | -11.76% | 2 | 3,483 | 31.82% |
| AMZN250620P00140000 | 2024-05-03 12:39PM EDT | 2025-06-20 | 5.78 | 5.70 | 5.85 | -0.37 | -6.02% | 13 | 2,955 | 31.43% |
| AMZN250919P00140000 | 2024-05-02 1:51PM EDT | 2025-09-19 | 7.20 | 7.00 | 7.20 | -0.15 | -2.04% | 6 | 1,380 | 30.99% |
| AMZN251219P00140000 | 2024-05-01 1:43PM EDT | 2025-12-19 | 9.85 | 8.35 | 8.55 | 0.00 | - | 2 | 1,087 | 30.74% |
| AMZN260116P00140000 | 2024-05-03 3:28PM EDT | 2026-01-16 | 8.70 | 8.60 | 8.85 | -0.35 | -3.87% | 12 | 5,676 | 30.52% |
| AMZN260618P00140000 | 2024-05-02 12:00PM EDT | 2026-06-18 | 11.31 | 10.55 | 10.85 | 0.00 | - | 2 | 269 | 30.09% |
| AMZN261218P00140000 | 2024-05-01 2:39PM EDT | 2026-12-18 | 13.20 | 12.15 | 13.20 | 0.00 | - | 82 | 177 | 29.87% |
