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:215.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C002150002024-05-23 3:18PM EDT2024-05-310.010.000.040.00-3333,25952.34%
AMZN240607C002150002024-05-24 3:47PM EDT2024-06-070.020.010.02-0.01-33.33%601,70435.55%
AMZN240614C002150002024-05-24 1:50PM EDT2024-06-140.040.010.05-0.01-20.00%1028631.84%
AMZN240621C002150002024-05-24 3:15PM EDT2024-06-210.040.030.04-0.02-33.33%4706,29926.76%
AMZN240628C002150002024-05-24 3:12PM EDT2024-06-280.060.030.11-0.01-14.29%1342727.25%
AMZN240719C002150002024-05-24 2:57PM EDT2024-07-190.230.220.23-0.03-11.54%388,26624.12%
AMZN240816C002150002024-05-24 3:52PM EDT2024-08-161.321.321.37-0.07-5.04%703,37729.04%
AMZN240920C002150002024-05-24 3:42PM EDT2024-09-202.182.192.28-0.12-5.22%995,36128.35%
AMZN241018C002150002024-05-24 10:58AM EDT2024-10-183.152.993.10-0.05-1.56%121,53028.27%
AMZN241115C002150002024-05-24 1:38PM EDT2024-11-155.284.855.00-0.52-8.97%11144231.10%
AMZN241220C002150002024-05-24 3:06PM EDT2024-12-206.106.006.150.00-1991330.99%
AMZN250117C002150002024-05-24 3:57PM EDT2025-01-177.006.907.10-0.10-1.41%264,96031.06%
AMZN250321C002150002024-05-24 2:54PM EDT2025-03-2110.139.9010.15+0.17+1.71%273232.89%
AMZN250620C002150002024-05-24 3:41PM EDT2025-06-2013.8513.7514.10-0.15-1.07%51,08134.47%
AMZN250919C002150002024-05-21 10:52AM EDT2025-09-1917.9317.3517.800.00-15235.67%
AMZN251219C002150002024-05-20 2:05PM EDT2025-12-1922.5020.8521.250.00-1315336.59%
AMZN260116C002150002024-05-23 3:40PM EDT2026-01-1621.9021.7522.150.00-92,35436.71%
AMZN260618C002150002024-05-22 9:36AM EDT2026-06-1829.5527.1527.700.00-412038.15%
AMZN261218C002150002024-05-23 12:40PM EDT2026-12-1834.4532.3534.250.00-87139.89%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531P002150002024-05-24 2:56PM EDT2024-05-3133.9034.0534.50+3.50+11.51%2053.52%
AMZN240607P002150002024-05-20 1:03PM EDT2024-06-0730.4033.9034.550.00-19052.05%
AMZN240614P002150002024-05-13 10:00AM EDT2024-06-1427.6533.8034.700.00-1045.41%
AMZN240621P002150002024-05-24 11:17AM EDT2024-06-2132.9534.0534.50-1.80-5.18%1134.96%
AMZN240719P002150002024-05-20 11:16AM EDT2024-07-1930.2033.9534.500.00-12024.54%
AMZN240816P002150002024-05-22 11:37AM EDT2024-08-1630.6533.9034.600.00-131821.27%
AMZN240920P002150002024-05-23 3:47PM EDT2024-09-2034.6834.0035.000.00-3720.94%
AMZN241018P002150002024-05-13 12:33PM EDT2024-10-1830.2034.0035.150.00-1219.67%
AMZN241115P002150002024-05-14 3:56PM EDT2024-11-1530.4234.7535.700.00-250220.41%
AMZN241220P002150002024-04-26 11:42AM EDT2024-12-2038.8535.3036.150.00-12820.16%
AMZN250117P002150002024-05-15 9:34AM EDT2025-01-1732.7035.6036.450.00-10015419.81%
AMZN250321P002150002024-05-22 10:29AM EDT2025-03-2135.0536.6537.800.00-15920.75%
AMZN250620P002150002024-05-15 2:32PM EDT2025-06-2036.8938.2039.600.00-613221.38%
AMZN250919P002150002024-05-16 10:00AM EDT2025-09-1937.1739.5041.050.00-23221.39%
AMZN251219P002150002024-05-17 10:49AM EDT2025-12-1939.8541.5542.500.00-426621.48%
AMZN260116P002150002024-05-16 3:46PM EDT2026-01-1640.9041.4042.900.00-611221.47%
AMZN260618P002150002024-05-23 11:27AM EDT2026-06-1842.9243.7044.850.00-10048821.26%
AMZN261218P002150002024-05-21 9:52AM EDT2026-12-1846.6045.1547.550.00-667921.58%