La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 498,97 -2 028,13 (-3,47 %)
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:170.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00170000 | 2024-05-10 3:51PM EDT | 2024-05-10 | 17.63 | 17.00 | 17.70 | -1.84 | -9.45% | 674 | 1,115 | 113.48% |
| AMZN240517C00170000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 17.89 | 17.30 | 18.10 | -1.84 | -9.33% | 744 | 13,420 | 51.03% |
| AMZN240524C00170000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 18.28 | 17.60 | 18.50 | -2.57 | -12.33% | 16 | 551 | 42.99% |
| AMZN240531C00170000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 18.60 | 18.00 | 18.40 | -3.30 | -15.07% | 3 | 383 | 34.40% |
| AMZN240607C00170000 | 2024-05-10 3:40PM EDT | 2024-06-07 | 18.69 | 18.20 | 18.80 | -3.41 | -15.43% | 7 | 132 | 33.59% |
| AMZN240614C00170000 | 2024-05-10 10:54AM EDT | 2024-06-14 | 19.27 | 18.60 | 19.15 | -2.63 | -12.01% | 16 | 37 | 32.70% |
| AMZN240621C00170000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 19.67 | 19.05 | 19.50 | -1.40 | -6.64% | 134 | 12,081 | 32.12% |
| AMZN240628C00170000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 19.71 | 19.50 | 21.05 | -2.47 | -11.14% | 6 | 3 | 37.81% |
| AMZN240719C00170000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 21.07 | 20.85 | 21.05 | -1.73 | -7.59% | 16,581 | 4,308 | 31.73% |
| AMZN240816C00170000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 24.06 | 23.90 | 24.10 | -1.69 | -6.56% | 140 | 2,595 | 36.73% |
| AMZN240920C00170000 | 2024-05-10 1:31PM EDT | 2024-09-20 | 25.99 | 25.80 | 26.00 | -1.71 | -6.17% | 164 | 7,380 | 36.52% |
| AMZN241018C00170000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 27.25 | 27.10 | 27.35 | -2.44 | -8.22% | 5 | 265 | 36.35% |
| AMZN241115C00170000 | 2024-05-10 9:58AM EDT | 2024-11-15 | 29.87 | 29.45 | 29.70 | -2.58 | -7.95% | 6 | 506 | 38.51% |
| AMZN241220C00170000 | 2024-05-10 10:38AM EDT | 2024-12-20 | 31.64 | 30.95 | 31.25 | -2.36 | -6.94% | 20 | 1,958 | 38.36% |
| AMZN250117C00170000 | 2024-05-10 1:39PM EDT | 2025-01-17 | 32.68 | 32.25 | 32.50 | -1.37 | -4.02% | 121 | 18,795 | 38.41% |
| AMZN250321C00170000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 35.57 | 35.55 | 35.85 | -1.73 | -4.64% | 29 | 900 | 39.71% |
| AMZN250620C00170000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 39.55 | 39.55 | 39.90 | -2.43 | -5.79% | 3 | 9,466 | 40.65% |
| AMZN250919C00170000 | 2024-05-09 11:28AM EDT | 2025-09-19 | 45.85 | 43.15 | 43.55 | 0.00 | - | 1 | 198 | 41.36% |
| AMZN251219C00170000 | 2024-05-10 12:01PM EDT | 2025-12-19 | 46.66 | 46.50 | 47.00 | -1.89 | -3.89% | 1 | 2,450 | 42.04% |
| AMZN260116C00170000 | 2024-05-10 12:01PM EDT | 2026-01-16 | 47.64 | 47.45 | 47.85 | -2.86 | -5.66% | 1 | 5,072 | 42.04% |
| AMZN260618C00170000 | 2024-05-10 2:03PM EDT | 2026-06-18 | 53.32 | 52.50 | 53.15 | -1.71 | -3.11% | 8 | 3,290 | 43.05% |
| AMZN261218C00170000 | 2024-05-10 3:35PM EDT | 2026-12-18 | 58.51 | 56.90 | 58.90 | -1.71 | -2.84% | 71 | 3,944 | 44.04% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00170000 | 2024-05-10 12:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 6,745 | 67.19% |
| AMZN240517P00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 809 | 20,087 | 35.25% |
| AMZN240524P00170000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 105 | 1,209 | 28.47% |
| AMZN240531P00170000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.28 | 0.00 | - | 686 | 1,575 | 25.44% |
| AMZN240607P00170000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 0.36 | 0.37 | 0.41 | +0.02 | +5.88% | 454 | 979 | 24.15% |
| AMZN240614P00170000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 0.54 | 0.54 | 0.58 | +0.08 | +17.39% | 82 | 644 | 23.63% |
| AMZN240621P00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.75 | 0.74 | 0.75 | +0.05 | +7.14% | 851 | 22,035 | 23.19% |
| AMZN240628P00170000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 0.91 | 0.90 | 0.99 | +0.02 | +2.25% | 46 | 28 | 23.34% |
| AMZN240719P00170000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.65 | 1.67 | 1.70 | +0.11 | +7.14% | 16,673 | 8,692 | 23.45% |
| AMZN240816P00170000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 3.95 | 3.95 | 4.00 | +0.20 | +5.33% | 146 | 4,807 | 28.35% |
| AMZN240920P00170000 | 2024-05-10 2:54PM EDT | 2024-09-20 | 5.00 | 5.00 | 5.15 | +0.24 | +5.04% | 23 | 5,296 | 27.61% |
| AMZN241018P00170000 | 2024-05-10 3:31PM EDT | 2024-10-18 | 5.70 | 5.70 | 5.80 | +0.40 | +7.55% | 55 | 1,806 | 26.73% |
| AMZN241115P00170000 | 2024-05-10 3:16PM EDT | 2024-11-15 | 7.30 | 7.30 | 7.45 | +0.50 | +7.35% | 72 | 707 | 28.36% |
| AMZN241220P00170000 | 2024-05-10 3:46PM EDT | 2024-12-20 | 8.13 | 8.05 | 8.20 | +0.53 | +6.97% | 17 | 1,916 | 27.56% |
| AMZN250117P00170000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 8.74 | 8.65 | 8.85 | +0.47 | +5.68% | 99 | 11,209 | 27.21% |
| AMZN250321P00170000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 10.63 | 10.60 | 10.90 | +0.55 | +5.46% | 22 | 1,821 | 27.74% |
| AMZN250620P00170000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 12.85 | 12.80 | 13.05 | +0.35 | +2.80% | 21 | 2,340 | 27.52% |
| AMZN250919P00170000 | 2024-05-09 3:29PM EDT | 2025-09-19 | 14.25 | 14.60 | 14.95 | 0.00 | - | 11 | 526 | 27.31% |
| AMZN251219P00170000 | 2024-05-09 9:35AM EDT | 2025-12-19 | 16.23 | 16.40 | 16.70 | -0.26 | -1.58% | 1 | 1,707 | 27.16% |
| AMZN260116P00170000 | 2024-05-10 1:43PM EDT | 2026-01-16 | 17.00 | 16.80 | 17.05 | +0.70 | +4.29% | 7 | 1,267 | 26.94% |
| AMZN260618P00170000 | 2024-05-09 2:59PM EDT | 2026-06-18 | 18.75 | 19.30 | 19.65 | 0.00 | - | 13 | 1,228 | 26.77% |
| AMZN261218P00170000 | 2024-05-09 3:44PM EDT | 2026-12-18 | 21.45 | 21.60 | 21.90 | 0.00 | - | 280 | 322 | 26.12% |
