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:170.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001700002024-05-24 3:56PM EDT2024-05-3110.7010.6511.35+0.05+0.47%731,17641.99%
AMZN240607C001700002024-05-24 3:59PM EDT2024-06-0711.2511.2511.65+0.10+0.90%2467432.54%
AMZN240614C001700002024-05-24 3:31PM EDT2024-06-1411.6011.7012.05-0.45-3.73%1212530.01%
AMZN240621C001700002024-05-24 3:59PM EDT2024-06-2112.3712.2512.50-0.28-2.21%30912,18329.15%
AMZN240628C001700002024-05-24 3:55PM EDT2024-06-2812.7012.8013.00-0.10-0.78%1812529.04%
AMZN240719C001700002024-05-24 3:41PM EDT2024-07-1914.2414.3514.50-0.51-3.46%69821,05129.48%
AMZN240816C001700002024-05-24 3:54PM EDT2024-08-1617.5517.6517.90-0.05-0.28%1083,21235.27%
AMZN240920C001700002024-05-24 2:04PM EDT2024-09-2020.7119.6019.80+0.79+3.97%137,50534.65%
AMZN241018C001700002024-05-24 11:55AM EDT2024-10-1822.3121.0521.30+1.24+5.89%534234.71%
AMZN241115C001700002024-05-24 2:58PM EDT2024-11-1523.8923.5523.75-0.31-1.28%3164637.08%
AMZN241220C001700002024-05-24 3:17PM EDT2024-12-2025.2025.1025.35-0.15-0.59%72,23336.96%
AMZN250117C001700002024-05-24 3:54PM EDT2025-01-1726.2726.3526.60-0.47-1.76%16118,75537.00%
AMZN250321C001700002024-05-24 2:57PM EDT2025-03-2130.0729.6530.000.00-687138.42%
AMZN250620C001700002024-05-24 3:02PM EDT2025-06-2033.7033.7534.20+0.05+0.15%409,63939.64%
AMZN250919C001700002024-05-20 12:00PM EDT2025-09-1940.6437.4537.800.00-319940.33%
AMZN251219C001700002024-05-24 3:47PM EDT2025-12-1940.7540.8541.35-2.03-4.75%12,44341.20%
AMZN260116C001700002024-05-24 3:28PM EDT2026-01-1641.8041.7542.25+0.05+0.12%475,06141.27%
AMZN260618C001700002024-05-23 3:18PM EDT2026-06-1847.0246.8547.550.00-13,19542.37%
AMZN261218C001700002024-05-24 12:36PM EDT2026-12-1853.1051.5553.10+0.60+1.14%184,06743.25%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001700002024-05-24 3:57PM EDT2024-05-310.100.080.09-0.06-37.50%1,5772,37126.86%
AMZN240607P001700002024-05-24 3:59PM EDT2024-06-070.320.310.34-0.16-33.33%5711,34724.34%
AMZN240614P001700002024-05-24 3:58PM EDT2024-06-140.690.640.69-0.12-14.81%1602,57024.02%
AMZN240621P001700002024-05-24 3:58PM EDT2024-06-210.950.920.95-0.15-13.64%1,42124,80723.02%
AMZN240628P001700002024-05-24 3:56PM EDT2024-06-281.281.201.29-0.14-9.86%2672,61322.96%
AMZN240719P001700002024-05-24 3:57PM EDT2024-07-192.252.172.23-0.11-4.66%68026,73422.74%
AMZN240816P001700002024-05-24 3:49PM EDT2024-08-164.954.804.95-0.04-0.80%29210,80328.09%
AMZN240920P001700002024-05-24 3:49PM EDT2024-09-205.975.906.00-0.13-2.13%7847,11126.47%
AMZN241018P001700002024-05-24 12:56PM EDT2024-10-186.406.656.80-0.55-7.91%171,90025.75%
AMZN241115P001700002024-05-24 1:39PM EDT2024-11-158.158.358.60-0.45-5.23%4099027.57%
AMZN241220P001700002024-05-24 3:51PM EDT2024-12-209.409.309.40+0.05+0.53%232,07626.75%
AMZN250117P001700002024-05-24 3:02PM EDT2025-01-179.999.8510.00+0.01+0.10%21811,21126.24%
AMZN250321P001700002024-05-24 3:46PM EDT2025-03-2111.9011.7012.00-0.20-1.65%5172,01526.62%
AMZN250620P001700002024-05-22 10:06AM EDT2025-06-2013.2913.9514.300.00-12,36526.62%
AMZN250919P001700002024-05-24 1:34PM EDT2025-09-1915.6115.8516.20-0.39-2.44%152226.42%
AMZN251219P001700002024-05-24 3:10PM EDT2025-12-1917.8217.7518.05-0.03-0.17%31,71126.41%
AMZN260116P001700002024-05-24 2:00PM EDT2026-01-1617.7918.0018.40+0.09+0.51%221,35126.19%
AMZN260618P001700002024-05-24 2:46PM EDT2026-06-1820.6420.5520.95-0.04-0.19%21,24226.00%
AMZN261218P001700002024-05-24 3:35PM EDT2026-12-1823.1922.7023.70+0.99+4.46%433325.86%