La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 013,02 +3 043,89 (+5,54 %)
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:175.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00175000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 11.25 | 10.65 | 11.50 | +1.50 | +15.38% | 1,312 | 3,320 | 84.47% |
| AMZN240510C00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 11.68 | 11.05 | 12.20 | +1.33 | +12.85% | 644 | 1,127 | 42.80% |
| AMZN240517C00175000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 12.05 | 11.80 | 12.20 | +1.05 | +9.55% | 1,228 | 19,725 | 31.25% |
| AMZN240524C00175000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 12.50 | 12.40 | 12.95 | +1.00 | +8.70% | 139 | 786 | 32.04% |
| AMZN240531C00175000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 13.00 | 12.85 | 13.15 | +1.52 | +13.24% | 123 | 563 | 29.24% |
| AMZN240607C00175000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 13.60 | 13.30 | 13.75 | +1.41 | +11.57% | 109 | 333 | 29.65% |
| AMZN240621C00175000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 14.60 | 14.50 | 14.65 | +1.30 | +9.77% | 503 | 16,640 | 29.25% |
| AMZN240719C00175000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 16.75 | 16.65 | 16.85 | +1.27 | +8.20% | 1,656 | 7,135 | 30.91% |
| AMZN240816C00175000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 20.43 | 20.20 | 20.40 | +0.90 | +4.61% | 159 | 3,712 | 36.35% |
| AMZN240920C00175000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 22.00 | 22.20 | 22.40 | +0.64 | +3.00% | 39 | 3,172 | 36.21% |
| AMZN241018C00175000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 23.82 | 23.65 | 23.90 | +0.72 | +3.12% | 17 | 1,284 | 36.27% |
| AMZN241115C00175000 | 2024-05-03 12:17PM EDT | 2024-11-15 | 26.30 | 26.05 | 26.30 | +1.25 | +4.99% | 10 | 1,473 | 38.29% |
| AMZN241220C00175000 | 2024-05-03 12:36PM EDT | 2024-12-20 | 27.98 | 27.60 | 27.90 | +0.98 | +3.63% | 13 | 3,029 | 38.17% |
| AMZN250117C00175000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 28.85 | 28.85 | 29.10 | +0.80 | +2.85% | 58 | 11,636 | 38.09% |
| AMZN250321C00175000 | 2024-05-03 3:46PM EDT | 2025-03-21 | 32.20 | 32.15 | 32.45 | +0.65 | +2.06% | 73 | 1,683 | 39.27% |
| AMZN250620C00175000 | 2024-05-03 12:44PM EDT | 2025-06-20 | 36.77 | 36.25 | 36.60 | +1.27 | +3.58% | 14 | 6,017 | 40.27% |
| AMZN250919C00175000 | 2024-05-03 10:03AM EDT | 2025-09-19 | 40.40 | 39.85 | 40.30 | +1.65 | +4.26% | 6 | 191 | 40.99% |
| AMZN251219C00175000 | 2024-05-02 2:58PM EDT | 2025-12-19 | 42.72 | 43.40 | 43.85 | 0.00 | - | 3 | 1,885 | 41.74% |
| AMZN260116C00175000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 44.30 | 44.10 | 44.75 | +0.60 | +1.37% | 5 | 5,537 | 41.79% |
| AMZN260618C00175000 | 2024-05-03 1:40PM EDT | 2026-06-18 | 50.05 | 49.45 | 50.10 | +1.15 | +2.35% | 13 | 1,024 | 42.80% |
| AMZN261218C00175000 | 2024-05-03 2:24PM EDT | 2026-12-18 | 55.20 | 53.65 | 55.45 | +0.92 | +1.69% | 15 | 512 | 43.36% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00175000 | 2024-05-03 3:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,181 | 16,843 | 48.44% |
| AMZN240510P00175000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | -0.24 | -63.16% | 7,010 | 4,598 | 25.78% |
| AMZN240517P00175000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.43 | 0.46 | -0.42 | -49.41% | 2,565 | 19,101 | 24.61% |
| AMZN240524P00175000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.76 | 0.74 | 0.80 | -0.63 | -45.32% | 998 | 904 | 24.01% |
| AMZN240531P00175000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 1.03 | 1.02 | 1.08 | -0.61 | -37.20% | 650 | 1,258 | 23.19% |
| AMZN240607P00175000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.34 | 1.30 | 1.43 | -0.71 | -34.63% | 1,299 | 618 | 23.13% |
| AMZN240621P00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.11 | 2.05 | 2.13 | -0.66 | -23.83% | 3,672 | 9,439 | 23.21% |
| AMZN240719P00175000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.50 | -0.90 | -20.45% | 190 | 3,211 | 23.65% |
| AMZN240816P00175000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 6.23 | 6.25 | 6.35 | -0.77 | -11.00% | 192 | 6,048 | 28.53% |
| AMZN240920P00175000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 7.40 | 7.35 | 7.50 | -0.95 | -11.38% | 46 | 4,154 | 27.52% |
| AMZN241018P00175000 | 2024-05-03 12:39PM EDT | 2024-10-18 | 8.20 | 8.20 | 8.35 | -1.05 | -11.35% | 94 | 2,076 | 26.99% |
| AMZN241115P00175000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 9.99 | 9.85 | 10.00 | -0.86 | -7.93% | 27 | 643 | 28.29% |
| AMZN241220P00175000 | 2024-05-03 3:33PM EDT | 2024-12-20 | 10.80 | 10.65 | 10.85 | -0.80 | -6.90% | 37 | 2,420 | 27.63% |
| AMZN250117P00175000 | 2024-05-03 2:56PM EDT | 2025-01-17 | 11.40 | 11.30 | 11.50 | -1.43 | -11.15% | 450 | 6,907 | 27.22% |
| AMZN250321P00175000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 13.29 | 13.25 | 13.55 | -1.61 | -10.81% | 2 | 1,460 | 27.57% |
| AMZN250620P00175000 | 2024-05-03 11:54AM EDT | 2025-06-20 | 15.65 | 15.55 | 15.85 | -0.68 | -4.16% | 17 | 3,191 | 27.46% |
| AMZN250919P00175000 | 2024-05-02 12:42PM EDT | 2025-09-19 | 18.85 | 17.40 | 17.80 | 0.00 | - | 1 | 131 | 27.24% |
| AMZN251219P00175000 | 2024-05-03 3:15PM EDT | 2025-12-19 | 19.45 | 19.10 | 19.60 | -1.20 | -5.81% | 208 | 1,408 | 27.10% |
| AMZN260116P00175000 | 2024-05-03 10:01AM EDT | 2026-01-16 | 19.87 | 19.50 | 19.95 | -0.48 | -2.36% | 2 | 538 | 26.87% |
| AMZN260618P00175000 | 2024-05-03 3:47PM EDT | 2026-06-18 | 22.30 | 22.10 | 22.65 | -0.70 | -3.04% | 5 | 768 | 26.73% |
| AMZN261218P00175000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 24.50 | 24.40 | 25.25 | -0.73 | -2.89% | 1 | 73 | 26.35% |
