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
58 208,47 +2 889,95 (+5,22 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00195000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | -0.16 | -44.44% | 6,778 | 11,792 | 23.54% |
| AMZN240517C00195000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.80 | 0.77 | 0.81 | -0.09 | -10.11% | 2,844 | 25,575 | 24.39% |
| AMZN240524C00195000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.40 | 1.34 | 1.41 | 0.00 | - | 1,314 | 2,154 | 24.71% |
| AMZN240531C00195000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.85 | 1.82 | 1.90 | -0.06 | -3.14% | 981 | 2,128 | 24.43% |
| AMZN240607C00195000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.39 | 2.37 | 2.44 | -0.01 | -0.42% | 2,964 | 1,379 | 24.67% |
| AMZN240621C00195000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.55 | +0.16 | +4.79% | 2,844 | 14,505 | 25.48% |
| AMZN240719C00195000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 5.55 | 5.50 | 5.60 | +0.40 | +7.77% | 394 | 10,118 | 26.77% |
| AMZN240816C00195000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 9.37 | 9.25 | 9.40 | +0.42 | +4.69% | 296 | 3,895 | 32.74% |
| AMZN240920C00195000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 11.29 | 11.20 | 11.30 | +0.44 | +4.06% | 126 | 3,546 | 32.53% |
| AMZN241018C00195000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 12.82 | 12.70 | 12.95 | +0.52 | +4.23% | 795 | 637 | 32.99% |
| AMZN241115C00195000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 15.70 | 15.25 | 15.45 | +1.16 | +7.98% | 20 | 478 | 35.15% |
| AMZN241220C00195000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 17.00 | 16.85 | 17.05 | +1.06 | +6.65% | 34 | 896 | 35.08% |
| AMZN250117C00195000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 18.25 | 18.05 | 18.25 | +1.75 | +10.61% | 41 | 10,134 | 35.05% |
| AMZN250321C00195000 | 2024-05-03 2:27PM EDT | 2025-03-21 | 22.00 | 21.55 | 21.85 | +1.40 | +6.80% | 50 | 707 | 36.59% |
| AMZN250620C00195000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 26.20 | 25.90 | 26.15 | +0.77 | +3.03% | 9 | 1,239 | 37.76% |
| AMZN250919C00195000 | 2024-05-03 1:10PM EDT | 2025-09-19 | 30.07 | 29.65 | 30.05 | +2.66 | +9.70% | 1 | 246 | 38.67% |
| AMZN251219C00195000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 33.60 | 33.30 | 33.70 | +0.60 | +1.82% | 7 | 877 | 39.48% |
| AMZN260116C00195000 | 2024-05-03 10:25AM EDT | 2026-01-16 | 34.50 | 34.25 | 34.55 | +0.85 | +2.53% | 6 | 843 | 39.47% |
| AMZN260618C00195000 | 2024-05-02 3:15PM EDT | 2026-06-18 | 40.00 | 39.80 | 40.20 | +0.70 | +1.78% | 1 | 609 | 40.68% |
| AMZN261218C00195000 | 2024-05-03 9:39AM EDT | 2026-12-18 | 45.30 | 45.30 | 46.30 | +0.54 | +1.21% | 1 | 278 | 41.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00195000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 8.79 | 8.45 | 9.25 | -1.51 | -14.66% | 38 | 293 | 28.71% |
| AMZN240517P00195000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 9.25 | 9.15 | 9.40 | -1.75 | -15.91% | 151 | 1,711 | 22.17% |
| AMZN240524P00195000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 9.60 | 9.55 | 9.85 | -2.01 | -17.31% | 38 | 225 | 22.02% |
| AMZN240531P00195000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 10.00 | 9.65 | 10.45 | -1.50 | -13.04% | 19 | 153 | 22.97% |
| AMZN240607P00195000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 10.48 | 10.25 | 10.50 | -1.47 | -12.30% | 78 | 18 | 20.83% |
| AMZN240621P00195000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 11.10 | 10.90 | 11.20 | -1.88 | -14.48% | 252 | 2,493 | 20.73% |
| AMZN240719P00195000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 12.60 | 12.30 | 12.50 | -1.15 | -8.36% | 9 | 624 | 20.86% |
| AMZN240816P00195000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 15.25 | 15.15 | 15.30 | -1.54 | -9.17% | 238 | 850 | 25.32% |
| AMZN240920P00195000 | 2024-05-03 1:50PM EDT | 2024-09-20 | 16.40 | 16.25 | 16.45 | -1.00 | -5.75% | 33 | 356 | 24.51% |
| AMZN241018P00195000 | 2024-05-03 11:36AM EDT | 2024-10-18 | 17.25 | 17.10 | 17.30 | -9.67 | -35.92% | 6 | 247 | 24.10% |
| AMZN241115P00195000 | 2024-05-03 2:05PM EDT | 2024-11-15 | 18.85 | 18.75 | 19.05 | -1.06 | -5.32% | 1 | 225 | 25.58% |
| AMZN241220P00195000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 19.65 | 19.65 | 19.90 | -2.10 | -9.66% | 3 | 160 | 25.02% |
| AMZN250117P00195000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 19.82 | 20.20 | 20.50 | -1.57 | -7.34% | 1 | 1,590 | 24.60% |
| AMZN250321P00195000 | 2024-05-03 12:43PM EDT | 2025-03-21 | 22.30 | 22.20 | 22.65 | -1.70 | -7.08% | 40 | 203 | 25.16% |
| AMZN250620P00195000 | 2024-05-03 9:47AM EDT | 2025-06-20 | 24.35 | 24.60 | 24.95 | -4.13 | -14.50% | 11 | 283 | 25.14% |
| AMZN250919P00195000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 26.65 | 26.40 | 26.80 | -3.05 | -10.27% | 74 | 73 | 24.88% |
| AMZN251219P00195000 | 2024-05-02 1:23PM EDT | 2025-12-19 | 29.68 | 28.25 | 28.75 | 0.00 | - | 1 | 204 | 24.95% |
| AMZN260116P00195000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 32.50 | 28.65 | 29.20 | 0.00 | - | 64 | 833 | 24.85% |
| AMZN260618P00195000 | 2024-05-03 2:07PM EDT | 2026-06-18 | 31.50 | 31.30 | 31.85 | -2.64 | -7.73% | 6 | 107 | 24.72% |
| AMZN261218P00195000 | 2024-05-02 3:59PM EDT | 2026-12-18 | 34.62 | 33.50 | 34.95 | 0.00 | - | 3 | 200 | 24.82% |
