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:160.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001600002024-05-24 3:50PM EDT2024-05-3120.7920.5021.00-0.35-1.66%5721357.23%
AMZN240607C001600002024-05-24 1:41PM EDT2024-06-0721.5020.5021.750.00-926254.35%
AMZN240614C001600002024-05-23 3:49PM EDT2024-06-1422.8020.8021.80+1.45+6.79%107344.43%
AMZN240621C001600002024-05-24 3:56PM EDT2024-06-2121.4221.4522.00-0.53-2.41%31883,05140.33%
AMZN240628C001600002024-05-22 11:05AM EDT2024-06-2823.3221.3022.65-1.94-7.68%5941.31%
AMZN240719C001600002024-05-24 3:54PM EDT2024-07-1922.8522.8023.20-0.07-0.31%532,49535.68%
AMZN240816C001600002024-05-24 1:09PM EDT2024-08-1626.4925.3025.45+0.94+3.68%291,66838.39%
AMZN240920C001600002024-05-24 1:21PM EDT2024-09-2028.3026.9527.20+1.50+5.60%489,25037.70%
AMZN241018C001600002024-05-24 2:36PM EDT2024-10-1828.9828.2028.50+0.48+1.68%211,05237.42%
AMZN241115C001600002024-05-23 3:27PM EDT2024-11-1530.2330.4030.650.00-3641839.47%
AMZN241220C001600002024-05-23 2:03PM EDT2024-12-2032.9031.8532.10+0.65+2.02%23,39139.14%
AMZN250117C001600002024-05-24 3:12PM EDT2025-01-1732.9233.0533.30-0.54-1.61%4610,92739.16%
AMZN250321C001600002024-05-24 1:54PM EDT2025-03-2137.3536.0536.40+0.65+1.77%2357140.26%
AMZN250620C001600002024-05-24 3:37PM EDT2025-06-2039.8039.9040.35-0.10-0.25%63,09341.28%
AMZN250919C001600002024-05-20 11:27AM EDT2025-09-1947.0543.3543.850.00-22,74841.95%
AMZN251219C001600002024-05-24 11:32AM EDT2025-12-1947.9146.6547.15-1.71-3.45%72,66942.60%
AMZN260116C001600002024-05-24 2:29PM EDT2026-01-1648.5047.5048.00-1.41-2.83%14,00442.64%
AMZN260618C001600002024-05-24 2:52PM EDT2026-06-1852.8052.3553.05+0.20+0.38%63,06243.59%
AMZN261218C001600002024-05-24 10:22AM EDT2026-12-1859.2056.7558.35+0.44+0.75%115344.34%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001600002024-05-24 3:57PM EDT2024-05-310.020.020.03-0.02-50.00%4924,79841.02%
AMZN240607P001600002024-05-24 3:58PM EDT2024-06-070.090.080.09-0.03-25.00%30778832.42%
AMZN240614P001600002024-05-24 3:58PM EDT2024-06-140.170.160.19-0.06-26.09%2641,89229.74%
AMZN240621P001600002024-05-24 3:59PM EDT2024-06-210.270.250.27-0.06-18.18%9330,04027.39%
AMZN240628P001600002024-05-24 3:56PM EDT2024-06-280.380.360.40-0.14-26.92%4843026.56%
AMZN240719P001600002024-05-24 3:55PM EDT2024-07-190.840.830.87-0.11-11.58%6458,16725.39%
AMZN240816P001600002024-05-24 3:53PM EDT2024-08-162.572.502.57-0.21-7.55%3,0946,81029.60%
AMZN240920P001600002024-05-24 3:46PM EDT2024-09-203.403.353.45-0.15-4.23%547,62328.01%
AMZN241018P001600002024-05-24 2:16PM EDT2024-10-183.844.004.15-0.36-8.57%52,96527.33%
AMZN241115P001600002024-05-24 3:13PM EDT2024-11-155.555.455.60-0.10-1.77%272,48828.89%
AMZN241220P001600002024-05-24 3:39PM EDT2024-12-206.356.206.35-0.05-0.78%195,83028.11%
AMZN250117P001600002024-05-24 3:30PM EDT2025-01-176.906.756.90-0.08-1.15%5207,93827.59%
AMZN250321P001600002024-05-24 1:32PM EDT2025-03-218.358.458.70+0.23+2.83%13,82427.88%
AMZN250620P001600002024-05-24 3:39PM EDT2025-06-2010.7510.5010.75-0.05-0.46%293,69027.69%
AMZN250919P001600002024-05-23 1:33PM EDT2025-09-1912.1212.2512.600.00-150527.55%
AMZN251219P001600002024-05-22 11:33AM EDT2025-12-1914.1713.9014.30+0.87+6.54%21,62227.44%
AMZN260116P001600002024-05-23 3:50PM EDT2026-01-1614.5614.3014.650.00-2634,39327.23%
AMZN260618P001600002024-05-24 10:23AM EDT2026-06-1816.7016.6517.05+0.50+3.09%373426.96%
AMZN261218P001600002024-05-24 10:23AM EDT2026-12-1818.7818.3519.60-0.59-3.05%61,19026.69%