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
38 668,93 +443,27 (+1,16 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
57 247,61 +2 398,95 (+4,37 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00200000 | 2024-05-03 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 950 | 36,100 | 50.00% |
| AMZN240510C00200000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 3,385 | 9,335 | 25.00% |
| AMZN240517C00200000 | 2024-05-03 12:50PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 5,045 | 37,400 | 24.07% |
| AMZN240524C00200000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.68 | 0.00 | - | 636 | 3,145 | 24.29% |
| AMZN240531C00200000 | 2024-05-03 12:51PM EDT | 2024-05-31 | 0.98 | 0.94 | 0.97 | -0.01 | -1.01% | 1,107 | 3,833 | 23.63% |
| AMZN240607C00200000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 1.48 | 1.38 | 1.40 | +0.29 | +24.37% | 351 | 1,362 | 24.10% |
| AMZN240621C00200000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 2.28 | 2.18 | 2.22 | +0.18 | +8.57% | 3,228 | 51,339 | 24.56% |
| AMZN240719C00200000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.10 | +0.39 | +10.51% | 1,679 | 20,842 | 26.26% |
| AMZN240816C00200000 | 2024-05-03 12:43PM EDT | 2024-08-16 | 7.55 | 7.40 | 7.55 | +0.50 | +7.09% | 470 | 7,577 | 31.90% |
| AMZN240920C00200000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 9.45 | 9.30 | 9.45 | +0.55 | +6.18% | 255 | 12,565 | 31.93% |
| AMZN241018C00200000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 11.00 | 10.70 | 10.90 | +1.24 | +12.70% | 240 | 1,269 | 32.11% |
| AMZN241115C00200000 | 2024-05-03 12:02PM EDT | 2024-11-15 | 13.54 | 13.25 | 13.45 | +0.76 | +5.95% | 10 | 2,665 | 34.49% |
| AMZN241220C00200000 | 2024-05-03 12:15PM EDT | 2024-12-20 | 15.00 | 14.80 | 14.90 | +0.79 | +5.56% | 36 | 2,331 | 34.24% |
| AMZN250117C00200000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 16.25 | 15.90 | 16.10 | +0.80 | +5.18% | 925 | 28,529 | 34.27% |
| AMZN250321C00200000 | 2024-05-03 12:36PM EDT | 2025-03-21 | 19.72 | 19.50 | 19.70 | +0.92 | +4.89% | 24 | 10,000 | 35.90% |
| AMZN250620C00200000 | 2024-05-03 12:28PM EDT | 2025-06-20 | 23.97 | 23.80 | 24.05 | +0.78 | +3.36% | 18 | 7,677 | 37.20% |
| AMZN250919C00200000 | 2024-05-02 3:53PM EDT | 2025-09-19 | 28.15 | 27.50 | 27.80 | +1.45 | +5.43% | 12 | 447 | 37.97% |
| AMZN251219C00200000 | 2024-05-03 11:43AM EDT | 2025-12-19 | 31.70 | 31.35 | 31.60 | +1.10 | +3.59% | 31 | 2,393 | 38.96% |
| AMZN260116C00200000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 32.33 | 32.20 | 32.45 | +0.78 | +2.47% | 45 | 3,774 | 38.96% |
| AMZN260618C00200000 | 2024-05-03 12:11PM EDT | 2026-06-18 | 38.10 | 37.60 | 38.00 | +1.35 | +3.67% | 100 | 3,035 | 40.08% |
| AMZN261218C00200000 | 2024-05-03 11:09AM EDT | 2026-12-18 | 43.50 | 43.20 | 43.90 | +1.30 | +3.08% | 7 | 775 | 41.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00200000 | 2024-05-03 11:14AM EDT | 2024-05-03 | 13.90 | 13.70 | 13.95 | -2.03 | -12.74% | 4 | 12 | 91.21% |
| AMZN240510P00200000 | 2024-05-03 12:38PM EDT | 2024-05-10 | 13.39 | 13.65 | 13.95 | -1.91 | -12.48% | 28 | 158 | 35.21% |
| AMZN240517P00200000 | 2024-05-03 12:49PM EDT | 2024-05-17 | 13.75 | 13.80 | 14.00 | -1.75 | -11.29% | 81 | 324 | 26.47% |
| AMZN240524P00200000 | 2024-05-03 11:58AM EDT | 2024-05-24 | 13.65 | 13.70 | 14.20 | -2.00 | -12.78% | 25 | 24 | 24.15% |
| AMZN240531P00200000 | 2024-05-02 3:13PM EDT | 2024-05-31 | 15.90 | 14.10 | 14.60 | 0.00 | - | 17 | 88 | 24.40% |
| AMZN240607P00200000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 20.94 | 14.30 | 15.15 | 0.00 | - | 17 | 20 | 25.45% |
| AMZN240621P00200000 | 2024-05-03 11:12AM EDT | 2024-06-21 | 15.15 | 14.75 | 15.00 | -1.85 | -10.88% | 105 | 5,957 | 20.81% |
| AMZN240719P00200000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 15.90 | 15.85 | 16.05 | -1.43 | -8.25% | 337 | 787 | 20.78% |
| AMZN240816P00200000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 18.16 | 18.30 | 18.60 | -1.34 | -6.87% | 13 | 1,544 | 25.24% |
| AMZN240920P00200000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 20.50 | 19.35 | 19.60 | 0.00 | - | 2 | 325 | 24.25% |
| AMZN241018P00200000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 22.30 | 20.10 | 20.40 | 0.00 | - | 2 | 192 | 23.85% |
| AMZN241115P00200000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 22.82 | 21.80 | 22.00 | 0.00 | - | 7 | 28 | 25.17% |
| AMZN241220P00200000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 22.98 | 22.60 | 22.75 | -0.86 | -3.61% | 9 | 303 | 24.51% |
| AMZN250117P00200000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 22.95 | 23.10 | 23.35 | -1.35 | -5.56% | 8 | 4,111 | 24.14% |
| AMZN250321P00200000 | 2024-05-03 10:46AM EDT | 2025-03-21 | 24.45 | 25.05 | 25.45 | -2.65 | -9.78% | 20 | 120 | 24.73% |
| AMZN250620P00200000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 27.55 | 27.35 | 27.65 | -0.90 | -3.16% | 1 | 2,286 | 24.66% |
| AMZN250919P00200000 | 2024-05-03 11:53AM EDT | 2025-09-19 | 29.35 | 29.05 | 29.45 | -4.35 | -12.91% | 60 | 42 | 24.40% |
| AMZN251219P00200000 | 2024-05-03 12:39PM EDT | 2025-12-19 | 31.00 | 31.00 | 31.45 | -2.67 | -7.93% | 1 | 716 | 24.58% |
| AMZN260116P00200000 | 2024-05-02 3:56PM EDT | 2026-01-16 | 32.45 | 31.40 | 31.85 | 0.00 | - | 329 | 1,228 | 24.43% |
| AMZN260618P00200000 | 2024-04-30 11:07AM EDT | 2026-06-18 | 37.30 | 33.90 | 34.40 | 0.00 | - | 1 | 344 | 24.25% |
| AMZN261218P00200000 | 2024-05-03 10:23AM EDT | 2026-12-18 | 36.87 | 36.05 | 36.95 | -1.27 | -3.33% | 1 | 655 | 23.94% |
