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
38 660,32 +434,66 (+1,14 %) EUR/USD
1,0777 +0,0050 (+0,46 %) Gold future
2 306,90 -2,70 (-0,12 %) Bitcoin EUR
57 275,94 +2 275,55 (+4,14 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:54AM EDT. Marché ouvert.
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00210000 | 2024-05-03 11:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 10,372 | 78.13% |
| AMZN240510C00210000 | 2024-05-03 11:38AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 742 | 5,184 | 33.59% |
| AMZN240517C00210000 | 2024-05-03 11:28AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 296 | 18,236 | 26.86% |
| AMZN240524C00210000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.01 | -6.67% | 109 | 1,374 | 25.29% |
| AMZN240531C00210000 | 2024-05-03 11:37AM EDT | 2024-05-31 | 0.22 | 0.21 | 0.23 | +0.02 | +10.53% | 328 | 1,450 | 24.12% |
| AMZN240607C00210000 | 2024-05-03 11:36AM EDT | 2024-06-07 | 0.36 | 0.35 | 0.39 | +0.01 | +2.86% | 60 | 826 | 24.10% |
| AMZN240621C00210000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 0.76 | 0.78 | 0.80 | +0.06 | +8.45% | 404 | 15,045 | 24.29% |
| AMZN240719C00210000 | 2024-05-03 11:37AM EDT | 2024-07-19 | 1.92 | 1.89 | 1.93 | +0.32 | +20.13% | 1,218 | 6,486 | 25.37% |
| AMZN240816C00210000 | 2024-05-03 11:35AM EDT | 2024-08-16 | 4.55 | 4.55 | 4.70 | +0.35 | +8.33% | 132 | 17,557 | 31.01% |
| AMZN240920C00210000 | 2024-05-03 11:32AM EDT | 2024-09-20 | 6.13 | 6.15 | 6.30 | +0.50 | +8.88% | 200 | 9,783 | 30.94% |
| AMZN241018C00210000 | 2024-05-03 11:14AM EDT | 2024-10-18 | 7.35 | 7.40 | 7.60 | +0.35 | +5.00% | 38 | 821 | 31.13% |
| AMZN241115C00210000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 9.85 | 9.75 | 9.90 | +0.85 | +9.44% | 8 | 928 | 33.39% |
| AMZN241220C00210000 | 2024-05-03 10:49AM EDT | 2024-12-20 | 11.70 | 11.25 | 11.35 | +1.40 | +13.59% | 5 | 836 | 33.35% |
| AMZN250117C00210000 | 2024-05-03 10:44AM EDT | 2025-01-17 | 12.88 | 12.35 | 12.55 | +1.50 | +13.18% | 47 | 14,533 | 33.49% |
| AMZN250321C00210000 | 2024-05-03 11:02AM EDT | 2025-03-21 | 15.60 | 15.85 | 16.05 | +0.82 | +5.55% | 44 | 990 | 35.18% |
| AMZN250620C00210000 | 2024-05-03 11:36AM EDT | 2025-06-20 | 20.10 | 20.10 | 20.25 | +1.37 | +7.31% | 69 | 3,349 | 36.42% |
| AMZN250919C00210000 | 2024-05-02 12:49PM EDT | 2025-09-19 | 21.75 | 23.85 | 24.10 | 0.00 | - | 16 | 452 | 37.38% |
| AMZN251219C00210000 | 2024-05-02 2:00PM EDT | 2025-12-19 | 26.28 | 27.40 | 27.70 | 0.00 | - | 138 | 1,051 | 38.19% |
| AMZN260116C00210000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 28.70 | 28.30 | 28.55 | +1.20 | +4.36% | 90 | 993 | 38.20% |
| AMZN260618C00210000 | 2024-05-02 3:30PM EDT | 2026-06-18 | 33.82 | 33.85 | 34.25 | +0.82 | +2.48% | 10 | 479 | 39.48% |
| AMZN261218C00210000 | 2024-05-03 10:59AM EDT | 2026-12-18 | 40.20 | 39.05 | 40.00 | +1.45 | +3.74% | 61 | 201 | 40.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00210000 | 2024-05-02 1:33PM EDT | 2024-05-03 | 25.90 | 23.35 | 23.60 | 0.00 | - | 2 | 0 | 128.13% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 25.20 | 23.25 | 23.55 | 0.00 | - | 51 | 0 | 48.05% |
| AMZN240517P00210000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 23.00 | 23.35 | 23.60 | -2.31 | -9.13% | 13 | 35 | 36.28% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 31.95 | 23.30 | 23.65 | 0.00 | - | 1 | 3 | 30.84% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 22.85 | 24.00 | 0.00 | - | 1 | 0 | 31.28% |
| AMZN240621P00210000 | 2024-05-02 1:22PM EDT | 2024-06-21 | 26.65 | 23.25 | 23.75 | 0.00 | - | 14 | 17 | 21.55% |
| AMZN240719P00210000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 29.37 | 23.75 | 24.05 | 0.00 | - | 10 | 682 | 19.41% |
| AMZN240816P00210000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 27.25 | 25.10 | 25.65 | 0.00 | - | 1 | 53 | 23.51% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 33.05 | 25.95 | 26.50 | 0.00 | - | 1 | 15 | 22.93% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 39.18% |
| AMZN241115P00210000 | 2024-05-02 11:46AM EDT | 2024-11-15 | 31.53 | 28.05 | 28.65 | 0.00 | - | 1 | 18 | 24.27% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 36.80 | 28.70 | 28.95 | 0.00 | - | 1 | 14 | 22.96% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 31.00 | 29.20 | 29.70 | 0.00 | - | 32 | 185 | 23.06% |
| AMZN250321P00210000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 31.22 | 31.10 | 31.60 | -1.48 | -4.53% | 3 | 52 | 23.71% |
| AMZN250620P00210000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 36.42 | 33.35 | 33.75 | 0.00 | - | 1 | 112 | 23.85% |
| AMZN250919P00210000 | 2024-05-02 12:08PM EDT | 2025-09-19 | 37.29 | 35.00 | 35.45 | 0.00 | - | 574 | 512 | 23.63% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 36.70 | 37.25 | 0.00 | - | 5 | 9 | 23.71% |
| AMZN260116P00210000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 38.60 | 36.95 | 37.45 | 0.00 | - | 2 | 34 | 23.39% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 27.03% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 45.87 | 41.35 | 42.70 | 0.00 | - | 12 | 213 | 23.28% |
