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:180.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001800002024-05-24 3:59PM EDT2024-05-312.372.352.44-0.73-23.55%7,5683,75022.14%
AMZN240607C001800002024-05-24 3:59PM EDT2024-06-073.603.503.60-0.46-11.33%1,3601,60023.65%
AMZN240614C001800002024-05-24 3:57PM EDT2024-06-144.384.404.60-0.57-11.52%62885225.03%
AMZN240621C001800002024-05-24 3:59PM EDT2024-06-215.145.055.20-0.51-9.03%1,52137,53224.61%
AMZN240628C001800002024-05-24 3:59PM EDT2024-06-285.805.705.90-0.24-3.97%29099325.12%
AMZN240719C001800002024-05-24 3:59PM EDT2024-07-197.657.607.70-0.40-4.97%84216,72226.21%
AMZN240816C001800002024-05-24 3:56PM EDT2024-08-1611.4111.5011.65-0.59-4.92%1,68510,81532.87%
AMZN240920C001800002024-05-24 3:57PM EDT2024-09-2013.4913.4513.60-0.41-2.95%19810,38632.36%
AMZN241018C001800002024-05-24 3:58PM EDT2024-10-1815.0014.9515.10-0.22-1.45%511,17632.40%
AMZN241115C001800002024-05-24 3:54PM EDT2024-11-1517.6017.6517.85+0.05+0.28%6095135.25%
AMZN241220C001800002024-05-24 3:56PM EDT2024-12-2019.1819.1519.40-0.32-1.64%1115,33135.03%
AMZN250117C001800002024-05-24 3:58PM EDT2025-01-1720.5520.5020.75-0.10-0.48%25525,70235.24%
AMZN250321C001800002024-05-24 3:56PM EDT2025-03-2124.0023.9524.30-0.25-1.03%442,82336.83%
AMZN250620C001800002024-05-24 3:58PM EDT2025-06-2028.4128.2028.60+0.20+0.71%1704,06738.13%
AMZN250919C001800002024-05-24 11:47AM EDT2025-09-1932.0832.0032.40-2.02-5.92%2241639.04%
AMZN251219C001800002024-05-24 3:47PM EDT2025-12-1935.4535.5536.05-2.55-6.71%23,17839.97%
AMZN260116C001800002024-05-24 2:36PM EDT2026-01-1636.5236.4536.90-0.15-0.41%87,56139.98%
AMZN260618C001800002024-05-24 3:31PM EDT2026-06-1841.9041.8042.45+0.10+0.24%62,61741.26%
AMZN261218C001800002024-05-24 2:32PM EDT2026-12-1847.5046.9548.00+0.36+0.76%512,04942.08%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001800002024-05-24 3:59PM EDT2024-05-311.521.471.53-0.25-14.12%10,8867,06420.39%
AMZN240607P001800002024-05-24 3:58PM EDT2024-06-072.482.422.50-0.26-9.49%2,4413,21721.06%
AMZN240614P001800002024-05-24 3:59PM EDT2024-06-143.203.153.30-0.26-7.51%7012,44121.75%
AMZN240621P001800002024-05-24 3:59PM EDT2024-06-213.653.653.75-0.20-5.19%1,17021,90321.03%
AMZN240628P001800002024-05-24 3:50PM EDT2024-06-284.234.054.25-0.10-2.31%18151921.02%
AMZN240719P001800002024-05-24 3:58PM EDT2024-07-195.455.355.45-0.03-0.55%1,03213,35920.84%
AMZN240816P001800002024-05-24 3:53PM EDT2024-08-168.698.508.65-0.01-0.11%2409,16226.31%
AMZN240920P001800002024-05-24 3:31PM EDT2024-09-209.809.659.80-0.20-2.00%52014,67124.88%
AMZN241018P001800002024-05-24 2:44PM EDT2024-10-1810.3010.5010.65-0.55-5.07%161,51124.25%
AMZN241115P001800002024-05-24 3:32PM EDT2024-11-1512.6512.3512.55-0.15-1.17%3571626.05%
AMZN241220P001800002024-05-24 3:07PM EDT2024-12-2013.3013.1513.40-0.45-3.27%132,10225.34%
AMZN250117P001800002024-05-24 3:37PM EDT2025-01-1714.1013.8014.00+0.09+0.64%13118,33524.84%
AMZN250321P001800002024-05-24 11:38AM EDT2025-03-2115.5015.7516.10+0.55+3.68%29,53225.32%
AMZN250620P001800002024-05-24 1:25PM EDT2025-06-2017.8318.0518.45+0.28+1.60%1321,99725.36%
AMZN250919P001800002024-05-24 11:37AM EDT2025-09-1919.7020.0020.50-0.65-3.19%321125.35%
AMZN251219P001800002024-05-23 3:55PM EDT2025-12-1922.1721.9022.350.00-1449225.33%
AMZN260116P001800002024-05-23 3:58PM EDT2026-01-1622.3022.2522.70-0.10-0.45%65,87125.11%
AMZN260618P001800002024-05-23 2:34PM EDT2026-06-1825.2424.8525.300.00-51,82724.98%
AMZN261218P001800002024-05-24 2:46PM EDT2026-12-1826.8726.5527.80-0.75-2.72%15221524.62%