La bourse ferme dans 1 h 42 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,79+0,96 (+0,53 %)
À partir de 10:48AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:145.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240328C001450002024-03-28 10:13AM EDT2024-03-2835.6335.9536.45+1.46+4.27%2182251.17%
AMZN240405C001450002024-03-27 3:27PM EDT2024-04-0533.9435.8536.300.00-337378.13%
AMZN240412C001450002024-03-27 3:27PM EDT2024-04-1233.9436.1036.600.00-13466.94%
AMZN240419C001450002024-03-28 10:13AM EDT2024-04-1936.2336.4536.60+1.76+5.11%218,60459.28%
AMZN240426C001450002024-03-26 12:52PM EDT2024-04-2635.9036.4537.200.00-25656.37%
AMZN240503C001450002024-03-28 9:42AM EDT2024-05-0336.2035.9037.50+1.22+3.49%7958.18%
AMZN240517C001450002024-03-28 10:24AM EDT2024-05-1738.0037.5038.05+2.35+6.59%252,64451.81%
AMZN240621C001450002024-03-28 10:31AM EDT2024-06-2139.2038.9039.15+1.20+3.16%1715,60347.49%
AMZN240719C001450002024-03-28 10:18AM EDT2024-07-1940.1539.7540.15+1.65+4.29%11,07145.47%
AMZN240816C001450002024-03-28 10:21AM EDT2024-08-1641.7041.4041.75+2.54+6.49%1611046.31%
AMZN240920C001450002024-03-28 10:24AM EDT2024-09-2042.9542.6042.85+2.30+5.66%84,70444.72%
AMZN241018C001450002024-03-26 2:57PM EDT2024-10-1842.6043.6543.900.00-152644.34%
AMZN241115C001450002024-03-26 2:40PM EDT2024-11-1544.3745.1545.500.00-211945.44%
AMZN241220C001450002024-03-25 10:52AM EDT2024-12-2045.4746.2046.700.00-528844.99%
AMZN250117C001450002024-03-27 3:36PM EDT2025-01-1747.4547.4047.60+1.58+3.44%36,22644.65%
AMZN250321C001450002024-03-27 1:47PM EDT2025-03-2150.1049.7050.00+1.93+4.01%218344.93%
AMZN250620C001450002024-03-26 1:59PM EDT2025-06-2051.6552.7553.200.00-21,94845.25%
AMZN250919C001450002024-03-28 9:58AM EDT2025-09-1956.0055.6556.05+1.86+3.44%113645.36%
AMZN251219C001450002024-03-27 2:47PM EDT2025-12-1956.5658.5058.950.00-201,40345.79%
AMZN260116C001450002024-03-26 2:46PM EDT2026-01-1658.2059.3559.750.00-2476745.84%
AMZN260618C001450002024-03-27 10:59AM EDT2026-06-1861.6562.3564.450.00-3042446.75%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240328P001450002024-03-22 12:15PM EDT2024-03-280.010.000.010.00-9632143.75%
AMZN240405P001450002024-03-28 10:29AM EDT2024-04-050.010.010.020.00-1230752.34%
AMZN240412P001450002024-03-28 9:30AM EDT2024-04-120.040.030.05-0.01-20.00%218145.12%
AMZN240419P001450002024-03-28 9:49AM EDT2024-04-190.070.070.080.00-612,43340.04%
AMZN240426P001450002024-03-28 10:21AM EDT2024-04-260.220.210.23-0.04-15.38%11141741.21%
AMZN240503P001450002024-03-28 10:09AM EDT2024-05-030.350.300.49-0.14-28.57%1113542.82%
AMZN240517P001450002024-03-28 10:18AM EDT2024-05-170.610.620.63-0.07-10.29%147,10038.48%
AMZN240621P001450002024-03-28 10:17AM EDT2024-06-211.091.081.11-0.07-6.03%216,39533.91%
AMZN240719P001450002024-03-27 3:55PM EDT2024-07-191.531.431.450.00-2174,22331.63%
AMZN240816P001450002024-03-27 3:46PM EDT2024-08-162.472.302.350.00-1351,65132.74%
AMZN240920P001450002024-03-28 10:00AM EDT2024-09-202.802.832.89-0.19-6.35%403,45031.41%
AMZN241018P001450002024-03-27 12:49PM EDT2024-10-183.563.303.400.00-1313730.90%
AMZN241115P001450002024-03-25 2:10PM EDT2024-11-154.284.254.40-0.26-5.73%259231.93%
AMZN241220P001450002024-03-27 2:49PM EDT2024-12-205.244.854.950.00-81,01931.21%
AMZN250117P001450002024-03-27 1:32PM EDT2025-01-175.555.305.400.00-335,88530.78%
AMZN250321P001450002024-03-27 12:44PM EDT2025-03-216.906.506.650.00-131430.59%
AMZN250620P001450002024-03-28 10:07AM EDT2025-06-208.088.058.25-0.22-2.65%41,51230.19%
AMZN250919P001450002024-03-26 9:46AM EDT2025-09-199.859.459.700.00-7915629.82%
AMZN251219P001450002024-03-25 10:03AM EDT2025-12-1911.2010.9011.150.00-1002,68029.66%
AMZN260116P001450002024-03-28 10:21AM EDT2026-01-1611.2911.3011.50-0.38-3.26%179929.50%
AMZN260618P001450002024-03-26 3:17PM EDT2026-06-1813.6913.3013.650.00-6311029.21%