Marchés français ouverture 1 h 6 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 179,71 -899,99 (-2,36 %) EUR/USD
1,0635 -0,0011 (-0,11 %) HANG SENG
16 152,06 -233,81 (-1,43 %) Bitcoin EUR
58 599,00 +852,69 (+1,48 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:160.00
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00160000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 19.25 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| AMZN240426C00160000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 19.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN240503C00160000 | 2024-04-18 12:58PM EDT | 2024-05-03 | 22.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-04-18 1:46PM EDT | 2024-05-10 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00160000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 21.79 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-04-18 2:05PM EDT | 2024-05-24 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240531C00160000 | 2024-04-18 2:13PM EDT | 2024-05-31 | 22.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240621C00160000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 24.23 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN240719C00160000 | 2024-04-18 2:05PM EDT | 2024-07-19 | 25.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN240816C00160000 | 2024-04-18 2:53PM EDT | 2024-08-16 | 27.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 29.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMZN241018C00160000 | 2024-04-18 10:24AM EDT | 2024-10-18 | 31.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-04-18 1:15PM EDT | 2024-11-15 | 32.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241220C00160000 | 2024-04-18 1:00PM EDT | 2024-12-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-04-18 3:41PM EDT | 2025-01-17 | 35.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250321C00160000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 37.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00160000 | 2024-04-18 2:47PM EDT | 2025-06-20 | 41.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250919C00160000 | 2024-04-16 10:42AM EDT | 2025-09-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00160000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 48.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00160000 | 2024-04-18 2:51PM EDT | 2026-01-16 | 48.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260618C00160000 | 2024-04-18 3:46PM EDT | 2026-06-18 | 53.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00160000 | 2024-04-17 2:13PM EDT | 2026-12-18 | 60.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00160000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 50.00% |
| AMZN240426P00160000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| AMZN240503P00160000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 1.35 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| AMZN240510P00160000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 1.63 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMZN240517P00160000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 6.25% |
| AMZN240524P00160000 | 2024-04-18 3:54PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN240531P00160000 | 2024-04-18 3:42PM EDT | 2024-05-31 | 2.29 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| AMZN240621P00160000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| AMZN240719P00160000 | 2024-04-18 2:54PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| AMZN240816P00160000 | 2024-04-18 1:26PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN240920P00160000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| AMZN241018P00160000 | 2024-04-18 1:43PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN241115P00160000 | 2024-04-18 1:26PM EDT | 2024-11-15 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN241220P00160000 | 2024-04-18 2:47PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN250117P00160000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN250321P00160000 | 2024-04-18 3:02PM EDT | 2025-03-21 | 11.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMZN250620P00160000 | 2024-04-18 3:34PM EDT | 2025-06-20 | 13.05 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| AMZN250919P00160000 | 2024-04-17 11:48AM EDT | 2025-09-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AMZN251219P00160000 | 2024-04-17 12:15PM EDT | 2025-12-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260116P00160000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| AMZN260618P00160000 | 2024-04-18 10:19AM EDT | 2026-06-18 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN261218P00160000 | 2024-04-18 2:05PM EDT | 2026-12-18 | 20.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
