La bourse ferme dans 6 h 59 min
CAC 40
8 071,81 -20,05 (-0,25 %) Euro Stoxx 50
4 978,50 -11,38 (-0,23 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0728 +0,0028 (+0,26 %) Gold future
2 338,30 -0,10 (-0,00 %) Bitcoin EUR
59 638,45 -2 546,42 (-4,09 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:165.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 11.79 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| AMZN240503C00165000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 14.66 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 14.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240517C00165000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-04-24 3:26PM EDT | 2024-05-24 | 16.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240531C00165000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 16.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C00165000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 17.83 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN240719C00165000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 19.40 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| AMZN240816C00165000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 25.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018C00165000 | 2024-04-23 3:07PM EDT | 2024-10-18 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AMZN241220C00165000 | 2024-04-24 10:59AM EDT | 2024-12-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117C00165000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 29.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AMZN250321C00165000 | 2024-04-24 9:47AM EDT | 2025-03-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620C00165000 | 2024-04-24 3:27PM EDT | 2025-06-20 | 36.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00165000 | 2024-04-23 12:03PM EDT | 2025-09-19 | 40.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00165000 | 2024-04-24 11:04AM EDT | 2026-01-16 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00165000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 49.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN261218C00165000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 53.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 25.00% |
| AMZN240503P00165000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.46 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| AMZN240510P00165000 | 2024-04-24 3:48PM EDT | 2024-05-10 | 2.72 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AMZN240517P00165000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| AMZN240524P00165000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 3.53 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AMZN240531P00165000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| AMZN240621P00165000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| AMZN240719P00165000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| AMZN240816P00165000 | 2024-04-24 3:56PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| AMZN240920P00165000 | 2024-04-24 12:32PM EDT | 2024-09-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| AMZN241018P00165000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 8.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN241115P00165000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 9.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMZN241220P00165000 | 2024-04-24 11:53AM EDT | 2024-12-20 | 11.04 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| AMZN250117P00165000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| AMZN250321P00165000 | 2024-04-24 1:20PM EDT | 2025-03-21 | 13.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN250919P00165000 | 2024-04-24 9:50AM EDT | 2025-09-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN251219P00165000 | 2024-04-23 1:46PM EDT | 2025-12-19 | 17.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN260116P00165000 | 2024-04-23 10:37AM EDT | 2026-01-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260618P00165000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 22.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AMZN261218P00165000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
