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:195.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C001950002024-05-24 3:56PM EDT2024-05-310.030.020.04-0.03-50.00%2,7467,36327.74%
AMZN240607C001950002024-05-24 3:59PM EDT2024-06-070.150.150.16-0.13-46.43%6,9159,65023.83%
AMZN240614C001950002024-05-24 3:58PM EDT2024-06-140.380.360.40-0.17-30.91%5692,08223.56%
AMZN240621C001950002024-05-24 3:59PM EDT2024-06-210.600.590.62-0.24-28.57%3,18731,50322.78%
AMZN240628C001950002024-05-24 3:57PM EDT2024-06-280.870.860.94-0.28-24.35%5071,59923.01%
AMZN240719C001950002024-05-24 3:57PM EDT2024-07-191.971.962.03-0.30-13.22%4,22014,28923.91%
AMZN240816C001950002024-05-24 3:56PM EDT2024-08-165.095.105.25-0.28-5.21%1,60212,88630.62%
AMZN240920C001950002024-05-24 3:40PM EDT2024-09-206.756.756.90-0.25-3.57%2524,24330.04%
AMZN241018C001950002024-05-24 3:37PM EDT2024-10-188.008.108.25-0.40-4.76%1301,59030.13%
AMZN241115C001950002024-05-24 1:27PM EDT2024-11-1511.5510.7010.90+0.57+5.19%471033.10%
AMZN241220C001950002024-05-24 3:30PM EDT2024-12-2012.1712.2012.40-0.18-1.46%151,11333.01%
AMZN250117C001950002024-05-24 3:59PM EDT2025-01-1713.5513.5013.60-0.25-1.81%16010,91533.09%
AMZN250321C001950002024-05-24 12:53PM EDT2025-03-2117.6916.8517.10-0.45-2.48%276134.80%
AMZN250620C001950002024-05-24 2:06PM EDT2025-06-2022.0521.1021.45+0.95+4.50%51,26436.31%
AMZN250919C001950002024-05-23 2:45PM EDT2025-09-1925.0924.9525.400.00-226037.47%
AMZN251219C001950002024-05-21 3:03PM EDT2025-12-1929.7328.5029.050.00-689138.41%
AMZN260116C001950002024-05-23 2:12PM EDT2026-01-1630.7029.4530.00+0.85+2.85%493738.54%
AMZN260618C001950002024-05-23 3:30PM EDT2026-06-1835.0034.9535.600.00-2559439.85%
AMZN261218C001950002024-05-23 2:19PM EDT2026-12-1840.5540.2042.050.00-228641.43%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P001950002024-05-24 3:57PM EDT2024-05-3114.5013.9014.60+2.32+19.05%474741.65%
AMZN240607P001950002024-05-24 3:48PM EDT2024-06-0714.3013.9014.60-0.64-4.28%3214628.30%
AMZN240614P001950002024-05-24 3:39PM EDT2024-06-1414.6014.0014.70+2.76+23.31%416424.29%
AMZN240621P001950002024-05-24 3:09PM EDT2024-06-2114.4414.2514.60+0.19+1.33%172,12019.63%
AMZN240628P001950002024-05-24 2:26PM EDT2024-06-2813.4714.3514.75+1.62+13.67%15819.15%
AMZN240719P001950002024-05-24 2:56PM EDT2024-07-1914.7514.9015.20-1.10-6.94%670218.16%
AMZN240816P001950002024-05-24 1:20PM EDT2024-08-1616.2816.9517.50-1.42-8.02%22,23523.96%
AMZN240920P001950002024-05-23 2:02PM EDT2024-09-2018.0817.9018.550.00-164623.10%
AMZN241018P001950002024-05-24 3:31PM EDT2024-10-1819.0018.6019.20+1.36+7.71%15142822.37%
AMZN241115P001950002024-05-21 10:39AM EDT2024-11-1520.6120.3520.90+0.52+2.59%1122524.22%
AMZN241220P001950002024-05-23 9:32AM EDT2024-12-2019.4421.0521.450.00-117223.17%
AMZN250117P001950002024-05-24 12:47PM EDT2025-01-1721.1521.6022.00-0.90-4.08%31,92022.76%
AMZN250321P001950002024-05-21 1:12PM EDT2025-03-2123.5023.5023.900.00-190623.26%
AMZN250620P001950002024-05-22 11:37AM EDT2025-06-2024.2025.7026.200.00-5163123.54%
AMZN250919P001950002024-05-14 1:40PM EDT2025-09-1925.9727.5028.100.00-410823.53%
AMZN251219P001950002024-05-17 12:16PM EDT2025-12-1928.3829.3529.900.00-518523.59%
AMZN260116P001950002024-05-21 11:18AM EDT2026-01-1630.1529.6530.250.00-7290823.42%
AMZN260618P001950002024-05-20 12:14PM EDT2026-06-1830.9932.1032.900.00-313923.48%
AMZN261218P001950002024-05-23 2:33PM EDT2026-12-1834.9933.8035.850.00-120223.62%