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:140.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001400002024-05-24 3:23PM EDT2024-05-3140.5940.5041.45+0.23+0.57%8134104.00%
AMZN240607C001400002024-05-21 11:46AM EDT2024-06-0742.1640.1041.30-0.12-0.28%16283.40%
AMZN240614C001400002024-05-22 9:30AM EDT2024-06-1445.1540.8541.800.00-321,56167.87%
AMZN240621C001400002024-05-23 10:46AM EDT2024-06-2142.8041.0041.70-0.88-2.01%207,73258.94%
AMZN240628C001400002024-05-24 11:40AM EDT2024-06-2842.7540.9542.20+0.08+0.19%1656.30%
AMZN240719C001400002024-05-24 9:49AM EDT2024-07-1943.4041.7542.50+1.67+4.00%875250.20%
AMZN240816C001400002024-05-23 2:08PM EDT2024-08-1643.6242.7543.550.00-1265350.34%
AMZN240920C001400002024-05-23 2:42PM EDT2024-09-2045.0043.2044.80+0.65+1.47%13,16547.96%
AMZN241018C001400002024-05-24 3:20PM EDT2024-10-1845.2044.8545.70+0.29+0.65%19346.52%
AMZN241115C001400002024-05-23 2:00PM EDT2024-11-1547.0546.2046.950.00-322046.68%
AMZN241220C001400002024-05-23 3:49PM EDT2024-12-2047.8047.4048.150.00-196745.98%
AMZN250117C001400002024-05-24 3:54PM EDT2025-01-1748.4948.4049.10-0.71-1.44%818,13945.61%
AMZN250321C001400002024-05-23 10:22AM EDT2025-03-2152.5050.7551.350.00-110545.48%
AMZN250620C001400002024-05-24 1:36PM EDT2025-06-2055.4853.9054.60+1.48+2.74%46,91145.83%
AMZN250919C001400002024-05-24 11:47AM EDT2025-09-1958.2556.8557.40-0.78-1.32%449245.79%
AMZN251219C001400002024-05-23 10:43AM EDT2025-12-1961.9059.6060.150.00-23,06545.99%
AMZN260116C001400002024-05-23 1:31PM EDT2026-01-1662.0560.3060.900.00-183145.97%
AMZN260618C001400002024-05-23 3:20PM EDT2026-06-1865.0064.5565.20+0.30+0.46%13,45346.42%
AMZN261218C001400002024-05-16 10:16AM EDT2026-12-1874.2468.2069.800.00-410846.78%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001400002024-05-24 2:49PM EDT2024-05-310.010.000.010.00-138865.63%
AMZN240607P001400002024-05-24 3:21PM EDT2024-06-070.020.000.05-0.02-50.00%10025052.34%
AMZN240614P001400002024-05-23 2:37PM EDT2024-06-140.050.030.060.00-2121,59947.07%
AMZN240621P001400002024-05-24 3:15PM EDT2024-06-210.060.060.08-0.02-25.00%128,45641.99%
AMZN240628P001400002024-05-23 2:30PM EDT2024-06-280.090.040.14-0.02-18.18%312440.53%
AMZN240719P001400002024-05-24 3:13PM EDT2024-07-190.190.180.19-0.04-17.39%64,71833.40%
AMZN240816P001400002024-05-24 3:46PM EDT2024-08-160.640.630.65-0.05-7.25%2781,69934.20%
AMZN240920P001400002024-05-24 2:53PM EDT2024-09-201.030.991.03-0.09-8.04%186,18531.86%
AMZN241018P001400002024-05-24 12:52PM EDT2024-10-181.281.311.37-0.16-11.11%152,94230.79%
AMZN241115P001400002024-05-24 3:56PM EDT2024-11-152.132.062.16-0.09-4.05%48968932.07%
AMZN241220P001400002024-05-24 3:48PM EDT2024-12-202.622.532.65-0.09-3.32%264,15131.18%
AMZN250117P001400002024-05-24 3:40PM EDT2025-01-173.002.953.05-0.10-3.23%10114,85130.66%
AMZN250321P001400002024-05-24 12:06PM EDT2025-03-214.204.054.20+0.31+7.97%33,50730.50%
AMZN250620P001400002024-05-23 2:19PM EDT2025-06-205.455.555.75-0.35-6.03%13,48930.20%
AMZN250919P001400002024-05-17 10:38AM EDT2025-09-196.706.907.150.00-11,37029.84%
AMZN251219P001400002024-05-20 2:16PM EDT2025-12-198.008.208.550.00-1651,00729.68%
AMZN260116P001400002024-05-23 3:43PM EDT2026-01-168.558.508.80-0.25-2.84%15,70129.38%
AMZN260618P001400002024-05-20 1:36PM EDT2026-06-1810.3710.4510.850.00-1027929.05%
AMZN261218P001400002024-05-22 11:10AM EDT2026-12-1812.1512.1512.90+0.25+2.10%127128.51%