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:150.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001500002024-05-24 3:23PM EDT2024-05-3130.5930.5531.20+0.21+0.69%4145872.27%
AMZN240607C001500002024-05-23 2:52PM EDT2024-06-0732.0830.7031.45+1.50+4.91%243257.91%
AMZN240614C001500002024-05-23 12:36PM EDT2024-06-1434.1930.8031.800.00-32352.10%
AMZN240621C001500002024-05-24 2:06PM EDT2024-06-2132.9431.1531.85+1.47+4.67%2628,79553.08%
AMZN240628C001500002024-05-23 10:18AM EDT2024-06-2833.6931.2532.150.00-11950.56%
AMZN240719C001500002024-05-24 3:47PM EDT2024-07-1932.4032.0532.85-0.25-0.77%33,20845.00%
AMZN240816C001500002024-05-24 2:38PM EDT2024-08-1634.7033.8034.20+0.95+2.81%663643.60%
AMZN240920C001500002024-05-23 3:27PM EDT2024-09-2035.4235.2535.55+0.47+1.34%15,24141.74%
AMZN241018C001500002024-05-24 3:45PM EDT2024-10-1836.2436.3036.70-2.86-7.31%745441.22%
AMZN241115C001500002024-05-23 10:01AM EDT2024-11-1538.9038.0538.35-1.67-4.12%763742.37%
AMZN241220C001500002024-05-24 3:39PM EDT2024-12-2039.3039.3539.70-1.15-2.84%451,31741.97%
AMZN250117C001500002024-05-24 3:46PM EDT2025-01-1740.5040.5040.800.00-2419,11341.89%
AMZN250321C001500002024-05-24 3:43PM EDT2025-03-2143.0543.1043.50-0.71-1.62%569742.49%
AMZN250620C001500002024-05-24 3:43PM EDT2025-06-2046.5746.6547.10-0.23-0.49%236,16443.20%
AMZN250919C001500002024-05-23 12:10PM EDT2025-09-1952.4549.8550.350.00-4642143.70%
AMZN251219C001500002024-05-24 3:23PM EDT2025-12-1952.9452.8553.40-3.07-5.48%54,75444.16%
AMZN260116C001500002024-05-24 3:51PM EDT2026-01-1653.8753.7054.25-0.43-0.79%177,99744.23%
AMZN260618C001500002024-05-23 3:06PM EDT2026-06-1858.0058.2058.950.00-31,23644.95%
AMZN261218C001500002024-05-24 3:35PM EDT2026-12-1863.2062.7063.95-0.27-0.43%101,16945.55%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001500002024-05-24 1:48PM EDT2024-05-310.020.010.050.00-205,86359.38%
AMZN240607P001500002024-05-24 3:57PM EDT2024-06-070.040.040.06-0.01-20.00%443644.14%
AMZN240614P001500002024-05-24 11:30AM EDT2024-06-140.080.060.09-0.02-20.00%571237.70%
AMZN240621P001500002024-05-24 3:54PM EDT2024-06-210.120.110.13-0.03-20.00%4929,68134.28%
AMZN240628P001500002024-05-24 3:17PM EDT2024-06-280.160.140.17-0.05-23.81%518531.89%
AMZN240719P001500002024-05-24 3:37PM EDT2024-07-190.380.350.37-0.04-9.52%35951,22328.91%
AMZN240816P001500002024-05-24 3:31PM EDT2024-08-161.301.241.29-0.05-3.70%1423,67231.63%
AMZN240920P001500002024-05-24 3:56PM EDT2024-09-201.901.821.91-0.16-7.77%376,64329.81%
AMZN241018P001500002024-05-24 3:55PM EDT2024-10-182.382.312.39-0.15-5.93%43,58028.84%
AMZN241115P001500002024-05-24 10:58AM EDT2024-11-153.503.403.50-0.15-4.11%377330.30%
AMZN241220P001500002024-05-23 3:35PM EDT2024-12-204.004.004.15-0.30-6.98%26,89429.55%
AMZN250117P001500002024-05-24 3:42PM EDT2025-01-174.654.554.65-0.10-2.11%11118,49729.08%
AMZN250321P001500002024-05-24 11:13AM EDT2025-03-215.965.906.15-0.32-5.10%4604,46429.21%
AMZN250620P001500002024-05-24 3:44PM EDT2025-06-207.857.757.90-0.05-0.63%383,63828.82%
AMZN250919P001500002024-05-23 2:52PM EDT2025-09-199.409.309.60-0.25-2.59%126228.68%
AMZN251219P001500002024-05-23 3:59PM EDT2025-12-1911.0010.8011.150.00-46,89228.53%
AMZN260116P001500002024-05-24 3:34PM EDT2026-01-1611.4011.1011.50+0.05+0.44%413,56228.34%
AMZN260618P001500002024-05-24 3:40PM EDT2026-06-1813.5513.3013.80+0.06+0.44%31,15028.10%
AMZN261218P001500002024-05-24 3:31PM EDT2026-12-1815.6015.0015.70+0.40+2.63%1661,80927.24%