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
38 677,29 +451,63 (+1,18 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,90 -0,70 (-0,03 %) Bitcoin EUR
57 456,14 +2 353,00 (+4,27 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50PM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00220000 | 2024-05-03 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,265 | 106.25% |
| AMZN240510C00220000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 433 | 2,917 | 43.75% |
| AMZN240517C00220000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 219 | 27,929 | 33.40% |
| AMZN240524C00220000 | 2024-05-03 3:34PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | 0.00 | - | 24 | 937 | 29.30% |
| AMZN240531C00220000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 607 | 2,527 | 26.17% |
| AMZN240607C00220000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.13 | -0.03 | -21.43% | 46 | 400 | 26.17% |
| AMZN240621C00220000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 796 | 3,863 | 24.02% |
| AMZN240719C00220000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 0.74 | 0.71 | 0.74 | +0.01 | +1.37% | 258 | 1,614 | 24.73% |
| AMZN240816C00220000 | 2024-05-03 3:23PM EDT | 2024-08-16 | 2.50 | 2.43 | 2.51 | +0.20 | +8.70% | 467 | 1,627 | 29.83% |
| AMZN240920C00220000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.70 | +0.25 | +7.25% | 450 | 2,083 | 29.68% |
| AMZN241018C00220000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.95 | 4.60 | 4.75 | +0.45 | +10.00% | 104 | 932 | 29.89% |
| AMZN241115C00220000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 7.00 | 6.65 | 6.80 | +0.60 | +9.37% | 2 | 306 | 32.32% |
| AMZN241220C00220000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 8.15 | 7.95 | 8.10 | +0.53 | +6.96% | 24 | 1,911 | 32.34% |
| AMZN250117C00220000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 9.00 | 8.95 | 9.10 | +0.33 | +3.81% | 295 | 13,559 | 32.36% |
| AMZN250321C00220000 | 2024-05-03 12:55PM EDT | 2025-03-21 | 12.30 | 12.15 | 12.25 | +1.30 | +11.82% | 4 | 786 | 33.95% |
| AMZN250620C00220000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 16.40 | 16.10 | 16.25 | +0.83 | +5.33% | 45 | 2,912 | 35.29% |
| AMZN250919C00220000 | 2024-05-03 12:33PM EDT | 2025-09-19 | 20.05 | 19.70 | 20.00 | +2.25 | +12.64% | 2 | 160 | 36.34% |
| AMZN251219C00220000 | 2024-05-03 1:51PM EDT | 2025-12-19 | 23.55 | 23.15 | 23.50 | +2.17 | +10.15% | 73 | 568 | 37.18% |
| AMZN260116C00220000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 24.58 | 24.10 | 24.30 | +1.22 | +5.22% | 7 | 2,145 | 37.16% |
| AMZN260618C00220000 | 2024-05-03 3:31PM EDT | 2026-06-18 | 29.81 | 29.60 | 29.95 | +0.81 | +2.79% | 10 | 2,071 | 38.53% |
| AMZN261218C00220000 | 2024-05-03 10:13AM EDT | 2026-12-18 | 35.62 | 34.90 | 35.80 | +0.67 | +1.92% | 6 | 414 | 39.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00220000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 35.80 | 33.85 | 34.40 | 0.00 | - | 56 | 0 | 178.13% |
| AMZN240510P00220000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 33.58 | 33.75 | 34.40 | -2.63 | -7.26% | 15 | 5 | 60.84% |
| AMZN240517P00220000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 37.81 | 33.85 | 34.15 | 0.00 | - | 260 | 0 | 46.78% |
| AMZN240524P00220000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 33.50 | 33.65 | 34.40 | -4.21 | -11.16% | 6 | 0 | 43.60% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 33.70 | 34.45 | 0.00 | - | 1 | 0 | 38.72% |
| AMZN240621P00220000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 35.50 | 33.70 | 34.45 | 0.00 | - | 75 | 0 | 29.49% |
| AMZN240719P00220000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 37.70 | 33.85 | 34.20 | 0.00 | - | 140 | 0 | 21.17% |
| AMZN240816P00220000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 33.85 | 34.05 | 34.50 | -3.65 | -9.73% | 51 | 68 | 20.64% |
| AMZN240920P00220000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 35.75 | 34.50 | 35.00 | 0.00 | - | 1 | 36 | 20.56% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 42.45 | 34.80 | 35.40 | 0.00 | - | 2 | 2 | 20.39% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 42.59 | 35.80 | 36.20 | 0.00 | - | 6 | 7 | 21.45% |
| AMZN241220P00220000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 36.36 | 36.30 | 36.60 | -7.59 | -17.27% | 1 | 30 | 20.83% |
| AMZN250117P00220000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 36.70 | 36.80 | 37.15 | -1.23 | -3.24% | 2 | 105 | 20.98% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 53.18 | 37.60 | 38.75 | 0.00 | - | 1 | 3 | 21.93% |
| AMZN250620P00220000 | 2024-05-03 3:18PM EDT | 2025-06-20 | 40.10 | 39.45 | 40.90 | -0.93 | -2.27% | 11 | 8 | 22.70% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 41.90 | 43.55 | 0.00 | - | 2 | 10 | 24.01% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 42.90 | 43.50 | 0.00 | - | 9 | 12 | 22.05% |
| AMZN260116P00220000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 43.25 | 43.20 | 43.80 | -8.05 | -15.69% | 6 | 26 | 21.89% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 45.50 | 46.40 | 0.00 | - | 3 | 5 | 22.22% |
| AMZN261218P00220000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 50.70 | 47.50 | 48.80 | 0.00 | - | 1 | 13 | 22.10% |
