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:155.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001550002024-05-24 3:24PM EDT2024-05-3125.7525.5526.60+0.35+1.38%1912772.75%
AMZN240607C001550002024-05-24 3:57PM EDT2024-06-0725.9525.3526.900.00-63450.93%
AMZN240614C001550002024-05-22 1:30PM EDT2024-06-1428.9925.8026.900.00-130454.03%
AMZN240621C001550002024-05-24 3:30PM EDT2024-06-2126.3026.1026.85-0.20-0.75%887,95545.92%
AMZN240628C001550002024-05-24 3:20PM EDT2024-06-2826.8026.3527.40-3.50-11.55%3446.19%
AMZN240719C001550002024-05-24 3:57PM EDT2024-07-1927.5027.2528.00+0.20+0.73%71,33140.28%
AMZN240816C001550002024-05-24 12:47PM EDT2024-08-1630.6529.4029.70+1.41+4.82%1191140.69%
AMZN240920C001550002024-05-24 3:02PM EDT2024-09-2031.3031.0031.25-0.22-0.70%35,04739.50%
AMZN241018C001550002024-05-24 10:34AM EDT2024-10-1833.1032.2032.45+0.48+1.47%129439.05%
AMZN241115C001550002024-05-23 11:23AM EDT2024-11-1536.5234.1034.450.00-123340.95%
AMZN241220C001550002024-05-24 3:44PM EDT2024-12-2035.4035.5035.80-0.10-0.28%181,67340.46%
AMZN250117C001550002024-05-24 9:55AM EDT2025-01-1736.8336.6037.00+0.24+0.66%56,50040.53%
AMZN250321C001550002024-05-24 1:32PM EDT2025-03-2140.8539.5039.90-0.95-2.27%455641.38%
AMZN250620C001550002024-05-24 2:27PM EDT2025-06-2044.2543.2043.70+1.09+2.53%41,64142.28%
AMZN250919C001550002024-05-21 9:30AM EDT2025-09-1947.3546.5547.050.00-239942.81%
AMZN251219C001550002024-05-22 10:56AM EDT2025-12-1952.2049.7050.250.00-2096443.40%
AMZN260116C001550002024-05-22 10:59AM EDT2026-01-1653.3850.5551.050.00-11,23343.38%
AMZN260618C001550002024-05-24 1:16PM EDT2026-06-1856.7455.2055.95-0.03-0.05%13,27344.25%
AMZN261218C001550002024-05-24 2:57PM EDT2026-12-1860.6060.0061.30-0.07-0.12%117545.13%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001550002024-05-24 2:59PM EDT2024-05-310.010.000.02-0.02-66.67%365,09347.66%
AMZN240607P001550002024-05-24 3:13PM EDT2024-06-070.060.050.08-0.02-25.00%251,06138.87%
AMZN240614P001550002024-05-24 2:53PM EDT2024-06-140.100.090.11-0.05-33.33%424632.91%
AMZN240621P001550002024-05-24 3:39PM EDT2024-06-210.170.160.18-0.05-22.73%1046,80030.71%
AMZN240628P001550002024-05-24 3:19PM EDT2024-06-280.250.190.27-0.06-19.35%1021629.49%
AMZN240719P001550002024-05-24 3:55PM EDT2024-07-190.540.530.55-0.09-14.29%48412,72726.95%
AMZN240816P001550002024-05-24 3:53PM EDT2024-08-161.831.771.83-0.09-4.69%3535,02730.58%
AMZN240920P001550002024-05-24 3:49PM EDT2024-09-202.532.482.56-0.20-7.33%256,71628.81%
AMZN241018P001550002024-05-24 1:34PM EDT2024-10-182.943.053.15-0.36-10.91%11,66828.01%
AMZN241115P001550002024-05-24 3:56PM EDT2024-11-154.444.304.50+0.50+12.69%1270929.72%
AMZN241220P001550002024-05-24 9:51AM EDT2024-12-205.155.005.15-0.16-3.01%122,08628.81%
AMZN250117P001550002024-05-24 3:36PM EDT2025-01-175.705.605.70-0.18-3.06%215,74428.36%
AMZN250321P001550002024-05-23 11:08AM EDT2025-03-216.827.107.350.00-23,25528.56%
AMZN250620P001550002024-05-23 3:27PM EDT2025-06-209.209.059.30-0.25-2.65%11,65128.35%
AMZN250919P001550002024-05-14 11:18AM EDT2025-09-1910.3810.7011.050.00-210628.15%
AMZN251219P001550002024-05-22 10:05AM EDT2025-12-1911.9012.3012.700.00-21,33328.04%
AMZN260116P001550002024-05-22 3:24PM EDT2026-01-1612.5212.6513.050.00-13,16327.84%
AMZN260618P001550002024-05-23 2:23PM EDT2026-06-1815.0014.9015.45-0.29-1.90%12,38427.62%
AMZN261218P001550002024-05-16 3:10PM EDT2026-12-1817.0816.8517.950.00-22627.34%