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
38 682,70 +457,04 (+1,20 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
57 495,13 +2 668,52 (+4,87 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:38PM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00180000 | 2024-05-03 1:23PM EDT | 2024-05-03 | 6.34 | 6.30 | 6.45 | +1.34 | +27.86% | 10,355 | 19,148 | 49.61% |
| AMZN240510C00180000 | 2024-05-03 1:22PM EDT | 2024-05-10 | 7.04 | 6.95 | 7.10 | +0.94 | +15.41% | 2,516 | 5,491 | 27.78% |
| AMZN240517C00180000 | 2024-05-03 1:20PM EDT | 2024-05-17 | 7.85 | 7.80 | 7.95 | +0.80 | +11.35% | 1,971 | 22,490 | 27.66% |
| AMZN240524C00180000 | 2024-05-03 1:16PM EDT | 2024-05-24 | 8.80 | 8.55 | 8.75 | +0.87 | +10.97% | 754 | 5,098 | 28.03% |
| AMZN240531C00180000 | 2024-05-03 1:19PM EDT | 2024-05-31 | 9.21 | 9.10 | 9.25 | +0.76 | +8.99% | 595 | 2,731 | 27.12% |
| AMZN240607C00180000 | 2024-05-03 1:17PM EDT | 2024-06-07 | 10.00 | 9.75 | 10.00 | +1.25 | +14.29% | 356 | 1,183 | 27.91% |
| AMZN240621C00180000 | 2024-05-03 1:21PM EDT | 2024-06-21 | 11.12 | 11.05 | 11.15 | +0.79 | +7.65% | 9,023 | 29,705 | 28.22% |
| AMZN240719C00180000 | 2024-05-03 1:21PM EDT | 2024-07-19 | 13.42 | 13.40 | 13.50 | +0.77 | +6.09% | 3,384 | 16,596 | 29.85% |
| AMZN240816C00180000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 17.42 | 17.15 | 17.35 | +1.02 | +6.22% | 251 | 7,113 | 35.64% |
| AMZN240920C00180000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 19.10 | 19.15 | 19.35 | +0.94 | +5.18% | 152 | 10,604 | 35.39% |
| AMZN241018C00180000 | 2024-05-03 1:06PM EDT | 2024-10-18 | 20.85 | 20.70 | 20.90 | +1.05 | +5.30% | 331 | 1,372 | 35.50% |
| AMZN241115C00180000 | 2024-05-03 12:45PM EDT | 2024-11-15 | 23.40 | 23.15 | 23.30 | +0.93 | +4.14% | 38 | 784 | 37.42% |
| AMZN241220C00180000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 24.72 | 24.70 | 24.95 | +1.02 | +4.30% | 31 | 5,280 | 37.37% |
| AMZN250117C00180000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 26.20 | 26.00 | 26.15 | +0.95 | +3.76% | 416 | 25,687 | 37.28% |
| AMZN250321C00180000 | 2024-05-03 12:43PM EDT | 2025-03-21 | 29.72 | 29.45 | 29.70 | +1.17 | +4.10% | 43 | 2,993 | 38.71% |
| AMZN250620C00180000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 33.94 | 33.50 | 33.85 | +1.64 | +5.08% | 29 | 3,734 | 39.65% |
| AMZN250919C00180000 | 2024-05-03 11:49AM EDT | 2025-09-19 | 37.65 | 37.35 | 37.55 | +2.85 | +8.19% | 4 | 406 | 40.33% |
| AMZN251219C00180000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 41.20 | 40.90 | 41.10 | +1.12 | +2.79% | 35 | 3,261 | 41.05% |
| AMZN260116C00180000 | 2024-05-03 12:52PM EDT | 2026-01-16 | 41.85 | 41.75 | 42.05 | +0.95 | +2.32% | 40 | 7,551 | 41.16% |
| AMZN260618C00180000 | 2024-05-03 10:47AM EDT | 2026-06-18 | 48.30 | 47.10 | 47.50 | +1.79 | +3.85% | 2 | 2,448 | 42.22% |
| AMZN261218C00180000 | 2024-05-03 12:42PM EDT | 2026-12-18 | 52.95 | 52.10 | 53.05 | +1.72 | +3.36% | 47 | 1,224 | 42.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00180000 | 2024-05-03 1:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 6,204 | 14,419 | 28.13% |
| AMZN240510P00180000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.53 | -0.60 | -53.57% | 8,005 | 8,555 | 23.17% |
| AMZN240517P00180000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 1.19 | 1.19 | 1.22 | -0.73 | -38.02% | 2,201 | 12,670 | 23.56% |
| AMZN240524P00180000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 1.73 | 1.75 | 1.82 | -0.83 | -32.42% | 528 | 1,180 | 23.57% |
| AMZN240531P00180000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 2.11 | 2.16 | 2.23 | -0.95 | -31.05% | 304 | 943 | 22.86% |
| AMZN240607P00180000 | 2024-05-03 12:48PM EDT | 2024-06-07 | 2.59 | 2.56 | 2.69 | -1.08 | -29.43% | 209 | 563 | 22.80% |
| AMZN240621P00180000 | 2024-05-03 12:56PM EDT | 2024-06-21 | 3.54 | 3.45 | 3.55 | -0.76 | -17.67% | 626 | 16,108 | 22.85% |
| AMZN240719P00180000 | 2024-05-03 1:22PM EDT | 2024-07-19 | 5.05 | 5.00 | 5.10 | -0.80 | -13.79% | 512 | 8,724 | 23.19% |
| AMZN240816P00180000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 8.00 | 8.05 | 8.15 | -1.07 | -11.80% | 77 | 5,421 | 27.95% |
| AMZN240920P00180000 | 2024-05-03 1:15PM EDT | 2024-09-20 | 9.17 | 9.20 | 9.35 | -1.00 | -9.83% | 89 | 15,272 | 26.95% |
| AMZN241018P00180000 | 2024-05-03 12:59PM EDT | 2024-10-18 | 10.20 | 10.00 | 10.20 | -0.85 | -7.69% | 303 | 1,160 | 26.36% |
| AMZN241115P00180000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 11.88 | 11.70 | 11.95 | -0.97 | -7.55% | 188 | 498 | 27.75% |
| AMZN241220P00180000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 12.70 | 12.60 | 12.75 | -0.82 | -6.07% | 12 | 2,110 | 26.97% |
| AMZN250117P00180000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 13.20 | 13.20 | 13.35 | -0.77 | -5.51% | 26 | 18,120 | 26.47% |
| AMZN250321P00180000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 16.15 | 15.25 | 15.45 | 0.00 | - | 19 | 9,238 | 26.86% |
| AMZN250620P00180000 | 2024-05-03 10:25AM EDT | 2025-06-20 | 17.65 | 17.60 | 17.90 | -0.60 | -3.29% | 8 | 1,731 | 26.93% |
| AMZN250919P00180000 | 2024-05-02 12:49PM EDT | 2025-09-19 | 21.03 | 19.50 | 19.80 | 0.00 | - | 5 | 413 | 26.64% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 2025-12-19 | 24.38 | 21.30 | 21.60 | 0.00 | - | 1 | 295 | 26.49% |
| AMZN260116P00180000 | 2024-05-03 12:02PM EDT | 2026-01-16 | 21.80 | 21.65 | 22.00 | -0.66 | -2.94% | 81 | 6,187 | 26.32% |
| AMZN260618P00180000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 24.43 | 24.30 | 24.80 | -0.67 | -2.67% | 10 | 919 | 26.27% |
| AMZN261218P00180000 | 2024-05-02 3:27PM EDT | 2026-12-18 | 27.10 | 26.45 | 27.65 | -0.30 | -1.09% | 1 | 207 | 26.10% |
