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:175.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001750002024-05-24 3:59PM EDT2024-05-316.166.156.30-0.67-9.81%6461,04826.47%
AMZN240607C001750002024-05-24 3:56PM EDT2024-06-076.806.907.10-0.45-6.21%10258426.12%
AMZN240614C001750002024-05-24 3:59PM EDT2024-06-147.807.657.90+0.08+1.04%9750226.77%
AMZN240621C001750002024-05-24 3:54PM EDT2024-06-218.358.258.45-0.50-5.65%41418,86626.25%
AMZN240628C001750002024-05-24 3:58PM EDT2024-06-289.108.959.10-0.25-2.67%9617026.67%
AMZN240719C001750002024-05-24 3:55PM EDT2024-07-1910.8010.7010.80-0.28-2.53%3416,66727.53%
AMZN240816C001750002024-05-24 3:40PM EDT2024-08-1614.5014.4014.60-0.25-1.69%1935,82034.01%
AMZN240920C001750002024-05-24 3:46PM EDT2024-09-2016.4416.3516.55+0.09+0.55%6,086129,32133.45%
AMZN241018C001750002024-05-24 3:57PM EDT2024-10-1817.7817.8518.10-0.02-0.11%691633.59%
AMZN241115C001750002024-05-24 10:43AM EDT2024-11-1521.0520.4020.70+0.47+2.28%11,65536.17%
AMZN241220C001750002024-05-24 3:34PM EDT2024-12-2021.9122.0522.25-0.24-1.08%53,22035.93%
AMZN250117C001750002024-05-24 2:30PM EDT2025-01-1723.2523.3523.50-0.05-0.21%5311,73435.96%
AMZN250321C001750002024-05-24 1:11PM EDT2025-03-2127.7526.7027.05+1.08+4.05%31,72337.58%
AMZN250620C001750002024-05-24 1:45PM EDT2025-06-2030.9030.9031.40-0.40-1.28%2266,00638.97%
AMZN250919C001750002024-05-24 2:28PM EDT2025-09-1935.5034.6535.10-0.70-1.93%118739.75%
AMZN251219C001750002024-05-24 10:58AM EDT2025-12-1938.4038.1538.65-0.51-1.31%21,85240.58%
AMZN260116C001750002024-05-24 2:56PM EDT2026-01-1639.5039.0539.55+0.15+0.38%125,61040.64%
AMZN260618C001750002024-05-23 2:17PM EDT2026-06-1844.7044.2044.950.00-398341.80%
AMZN261218C001750002024-05-24 2:23PM EDT2026-12-1850.9649.2050.55+1.46+2.95%1948842.69%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001750002024-05-24 3:59PM EDT2024-05-310.320.300.32-0.20-38.46%4,0278,49822.12%
AMZN240607P001750002024-05-24 3:59PM EDT2024-06-070.910.880.92-0.22-19.47%1,98212,09521.99%
AMZN240614P001750002024-05-24 3:59PM EDT2024-06-141.551.471.57-0.18-10.40%1,6034,45822.68%
AMZN240621P001750002024-05-24 3:59PM EDT2024-06-211.911.891.94-0.24-11.16%1,26817,62121.79%
AMZN240628P001750002024-05-24 3:51PM EDT2024-06-282.382.262.40-0.11-4.42%2303,72121.85%
AMZN240719P001750002024-05-24 3:53PM EDT2024-07-193.503.453.55-0.13-3.58%6377,20221.76%
AMZN240816P001750002024-05-24 3:52PM EDT2024-08-166.626.456.60+0.04+0.61%3678,11427.19%
AMZN240920P001750002024-05-24 3:42PM EDT2024-09-207.757.607.75-0.37-4.56%3235,78625.74%
AMZN241018P001750002024-05-24 3:54PM EDT2024-10-188.558.358.55-0.35-3.93%3172,20924.97%
AMZN241115P001750002024-05-24 3:32PM EDT2024-11-1510.4810.2510.45-0.24-2.24%387326.84%
AMZN241220P001750002024-05-24 3:37PM EDT2024-12-2011.3211.0511.30-0.28-2.41%122,93726.10%
AMZN250117P001750002024-05-24 3:39PM EDT2025-01-1711.9011.6511.90+0.07+0.59%1997,68025.58%
AMZN250321P001750002024-05-24 3:24PM EDT2025-03-2113.9013.6513.95+0.59+4.43%291,49125.98%
AMZN250620P001750002024-05-24 2:40PM EDT2025-06-2015.9015.9016.30+0.17+1.08%13,28426.01%
AMZN250919P001750002024-05-21 3:52PM EDT2025-09-1917.6217.9018.300.00-1214025.93%
AMZN251219P001750002024-05-22 10:17AM EDT2025-12-1918.9019.7020.150.00-12,37625.90%
AMZN260116P001750002024-05-24 9:58AM EDT2026-01-1620.3620.1020.50+0.63+3.19%595425.68%
AMZN260618P001750002024-05-21 9:31AM EDT2026-06-1822.7022.4523.050.00-479625.48%
AMZN261218P001750002024-05-24 2:54PM EDT2026-12-1825.5024.8525.70+1.04+4.25%15234925.25%