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
58 418,48 +3 309,01 (+6,00 %)
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:185.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.15 | 3.10 | 3.20 | +0.24 | +8.25% | 13,281 | 18,881 | 24.85% |
| AMZN240517C00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.35 | 4.30 | 4.40 | +0.29 | +7.14% | 5,449 | 30,028 | 25.95% |
| AMZN240524C00185000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 5.19 | 5.15 | 5.30 | +0.34 | +7.01% | 1,584 | 1,972 | 26.29% |
| AMZN240531C00185000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 5.80 | 5.75 | 6.00 | +0.25 | +4.50% | 1,287 | 1,818 | 26.20% |
| AMZN240607C00185000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 6.65 | 6.45 | 6.65 | +0.40 | +6.40% | 494 | 1,186 | 26.28% |
| AMZN240621C00185000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 7.85 | 7.80 | 7.95 | +0.35 | +4.67% | 2,410 | 40,990 | 27.02% |
| AMZN240719C00185000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 10.26 | 10.20 | 10.30 | +0.51 | +5.23% | 4,573 | 16,498 | 28.49% |
| AMZN240816C00185000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 14.15 | 14.10 | 14.25 | +0.50 | +3.66% | 195 | 7,307 | 34.38% |
| AMZN240920C00185000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 16.15 | 16.10 | 16.40 | +0.78 | +5.07% | 143 | 8,305 | 34.49% |
| AMZN241018C00185000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 17.65 | 17.65 | 17.95 | +0.55 | +3.22% | 46 | 1,267 | 34.59% |
| AMZN241115C00185000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 20.35 | 20.20 | 20.40 | +0.70 | +3.56% | 48 | 1,122 | 36.57% |
| AMZN241220C00185000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 21.90 | 21.80 | 22.00 | +1.04 | +4.99% | 282 | 1,390 | 36.43% |
| AMZN250117C00185000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 23.20 | 23.05 | 23.35 | +0.74 | +3.29% | 493 | 14,870 | 36.59% |
| AMZN250321C00185000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 26.67 | 26.50 | 26.80 | +0.67 | +2.58% | 82 | 783 | 37.85% |
| AMZN250620C00185000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 30.86 | 30.80 | 31.10 | +0.65 | +2.15% | 117 | 3,017 | 38.98% |
| AMZN250919C00185000 | 2024-05-03 3:56PM EDT | 2025-09-19 | 34.74 | 34.50 | 34.90 | +0.54 | +1.58% | 113 | 180 | 39.76% |
| AMZN251219C00185000 | 2024-05-03 2:51PM EDT | 2025-12-19 | 38.45 | 38.10 | 38.50 | +2.50 | +6.95% | 13 | 1,080 | 40.52% |
| AMZN260116C00185000 | 2024-05-03 2:51PM EDT | 2026-01-16 | 39.27 | 39.00 | 39.40 | +1.27 | +3.34% | 35 | 1,443 | 40.56% |
| AMZN260618C00185000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 44.74 | 44.45 | 44.95 | +1.24 | +2.85% | 14 | 5,472 | 41.69% |
| AMZN261218C00185000 | 2024-05-03 3:34PM EDT | 2026-12-18 | 50.00 | 49.10 | 50.80 | +0.20 | +0.40% | 207 | 1,003 | 42.64% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00185000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.75 | 1.73 | 1.75 | -1.20 | -40.68% | 16,514 | 3,477 | 22.49% |
| AMZN240517P00185000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.72 | 2.70 | 2.75 | -1.23 | -31.14% | 2,859 | 12,444 | 22.90% |
| AMZN240524P00185000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.35 | 3.35 | 3.50 | -1.25 | -27.17% | 423 | 1,762 | 22.96% |
| AMZN240531P00185000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 3.90 | 3.80 | 4.00 | -1.14 | -22.62% | 446 | 543 | 22.34% |
| AMZN240607P00185000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 4.45 | 4.35 | 4.55 | -1.55 | -25.83% | 99 | 77 | 22.39% |
| AMZN240621P00185000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.35 | 5.30 | 5.40 | -1.09 | -16.93% | 1,384 | 27,465 | 22.07% |
| AMZN240719P00185000 | 2024-05-03 3:37PM EDT | 2024-07-19 | 7.00 | 6.85 | 7.00 | -1.05 | -13.04% | 541 | 4,474 | 22.33% |
| AMZN240816P00185000 | 2024-05-03 3:14PM EDT | 2024-08-16 | 10.10 | 10.00 | 10.15 | -1.17 | -10.38% | 415 | 3,041 | 27.08% |
| AMZN240920P00185000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 11.30 | 11.20 | 11.35 | -0.90 | -7.38% | 190 | 2,083 | 26.08% |
| AMZN241018P00185000 | 2024-05-03 12:43PM EDT | 2024-10-18 | 12.15 | 12.05 | 12.30 | -0.80 | -6.18% | 95 | 852 | 25.71% |
| AMZN241115P00185000 | 2024-05-03 2:36PM EDT | 2024-11-15 | 13.82 | 13.85 | 14.05 | -1.28 | -8.48% | 6 | 536 | 27.05% |
| AMZN241220P00185000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 14.80 | 14.65 | 14.95 | -0.80 | -5.13% | 148 | 1,612 | 26.45% |
| AMZN250117P00185000 | 2024-05-03 2:02PM EDT | 2025-01-17 | 15.40 | 15.35 | 15.55 | -0.89 | -5.46% | 210 | 13,116 | 25.95% |
| AMZN250321P00185000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 17.52 | 17.35 | 17.75 | -0.92 | -4.99% | 2 | 1,184 | 26.46% |
| AMZN250620P00185000 | 2024-05-03 1:51PM EDT | 2025-06-20 | 19.90 | 19.70 | 20.05 | -0.82 | -3.96% | 7 | 779 | 26.32% |
| AMZN250919P00185000 | 2024-05-03 3:25PM EDT | 2025-09-19 | 21.83 | 21.60 | 22.00 | -0.71 | -3.15% | 2 | 315 | 26.09% |
| AMZN251219P00185000 | 2024-05-03 3:15PM EDT | 2025-12-19 | 23.75 | 23.45 | 23.95 | -2.35 | -9.00% | 93 | 587 | 26.11% |
| AMZN260116P00185000 | 2024-05-03 11:28AM EDT | 2026-01-16 | 24.37 | 23.95 | 24.25 | -0.32 | -1.30% | 25 | 785 | 25.83% |
| AMZN260618P00185000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 26.63 | 26.40 | 27.00 | -6.64 | -19.96% | 5 | 478 | 25.74% |
| AMZN261218P00185000 | 2024-05-03 1:31PM EDT | 2026-12-18 | 29.20 | 28.75 | 30.20 | -0.50 | -1.68% | 3 | 108 | 25.88% |
