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
38 692,42 +466,76 (+1,22 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 307,70 -1,90 (-0,08 %) Bitcoin EUR
57 428,08 +2 240,34 (+4,06 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:56PM EDT. Marché ouvert.
Prix d’exercice:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00215000 | 2024-05-03 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 9,850 | 93.75% |
| AMZN240510C00215000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 956 | 4,637 | 37.89% |
| AMZN240517C00215000 | 2024-05-03 2:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,652 | 78,347 | 29.10% |
| AMZN240524C00215000 | 2024-05-03 2:28PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 56 | 1,044 | 26.76% |
| AMZN240531C00215000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 157 | 795 | 24.90% |
| AMZN240607C00215000 | 2024-05-03 2:28PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.24 | 0.00 | - | 81 | 718 | 25.51% |
| AMZN240621C00215000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.41 | -0.01 | -2.50% | 108 | 4,541 | 24.05% |
| AMZN240719C00215000 | 2024-05-03 2:16PM EDT | 2024-07-19 | 1.19 | 1.15 | 1.19 | +0.14 | +13.33% | 489 | 7,889 | 24.90% |
| AMZN240816C00215000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 3.42 | 3.35 | 3.45 | +0.32 | +10.32% | 615 | 2,092 | 30.35% |
| AMZN240920C00215000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 4.90 | 4.75 | 4.85 | +0.65 | +15.29% | 89 | 3,182 | 30.25% |
| AMZN241018C00215000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 5.90 | 5.90 | 6.05 | +0.55 | +10.28% | 62 | 1,297 | 30.51% |
| AMZN241115C00215000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 8.18 | 8.05 | 8.25 | +0.43 | +5.55% | 4 | 264 | 32.88% |
| AMZN241220C00215000 | 2024-05-03 1:59PM EDT | 2024-12-20 | 9.50 | 9.45 | 9.60 | +0.50 | +5.56% | 11 | 859 | 32.81% |
| AMZN250117C00215000 | 2024-05-03 1:33PM EDT | 2025-01-17 | 10.45 | 10.55 | 10.65 | +0.45 | +4.50% | 20 | 4,810 | 32.80% |
| AMZN250321C00215000 | 2024-05-02 2:03PM EDT | 2025-03-21 | 13.35 | 13.80 | 14.05 | 0.00 | - | 35 | 668 | 34.55% |
| AMZN250620C00215000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 17.30 | 17.95 | 18.15 | 0.00 | - | 111 | 988 | 35.83% |
| AMZN250919C00215000 | 2024-05-03 12:33PM EDT | 2025-09-19 | 21.80 | 21.55 | 21.90 | +2.50 | +12.95% | 2 | 36 | 36.78% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 23.70 | 25.20 | 25.55 | 0.00 | - | 10 | 101 | 37.71% |
| AMZN260116C00215000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 26.05 | 26.15 | 26.40 | +1.15 | +4.62% | 7 | 2,283 | 37.72% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 2026-06-18 | 28.70 | 31.60 | 32.05 | 0.00 | - | 1 | 111 | 39.01% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 2026-12-18 | 34.84 | 37.10 | 37.90 | 0.00 | - | 1 | 31 | 39.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 2024-05-03 | 36.49 | 28.50 | 28.80 | 0.00 | - | 2 | 0 | 121.48% |
| AMZN240510P00215000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 33.50 | 28.25 | 28.75 | 0.00 | - | 8 | 7 | 50.20% |
| AMZN240517P00215000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 30.30 | 28.20 | 28.70 | 0.00 | - | 35 | 14 | 34.47% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 36.95 | 28.25 | 28.80 | 0.00 | - | 1 | 0 | 31.74% |
| AMZN240621P00215000 | 2024-05-02 2:44PM EDT | 2024-06-21 | 30.15 | 28.20 | 28.75 | 0.00 | - | 100 | 0 | 20.12% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 28.40 | 28.75 | 0.00 | - | 1 | 0 | 16.14% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 2024-08-16 | 36.37 | 29.25 | 29.80 | 0.00 | - | 6 | 6 | 21.47% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 29.75 | 30.30 | 0.00 | - | 2 | 8 | 20.62% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 2024-10-18 | 37.87 | 30.50 | 30.80 | 0.00 | - | 1 | 2 | 20.47% |
| AMZN241115P00215000 | 2024-05-01 10:16AM EDT | 2024-11-15 | 36.85 | 31.55 | 31.95 | 0.00 | - | 2 | 6 | 22.05% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 32.15 | 32.60 | 0.00 | - | 1 | 28 | 21.79% |
| AMZN250117P00215000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 32.80 | 32.55 | 32.90 | -0.55 | -1.65% | 1 | 58 | 21.21% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 33.85 | 35.10 | 0.00 | - | 1 | 3 | 22.86% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 35.60 | 37.15 | 0.00 | - | 5 | 132 | 23.14% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 2025-09-19 | 43.47 | 37.95 | 38.45 | 0.00 | - | 1 | 31 | 22.59% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 39.35 | 40.05 | 0.00 | - | 9 | 11 | 22.60% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 39.85 | 40.30 | 0.00 | - | 4 | 103 | 22.36% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 2026-06-18 | 45.66 | 42.10 | 42.70 | 0.00 | - | 20 | 158 | 22.37% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 44.25 | 45.75 | 0.00 | - | 2 | 445 | 22.73% |
