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
38 662,48 +436,82 (+1,14 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 306,90 -2,70 (-0,12 %) Bitcoin EUR
57 451,73 +2 602,20 (+4,74 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:48PM EDT. Marché ouvert.
Prix d’exercice:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00225000 | 2024-05-03 10:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,341 | 118.75% |
| AMZN240510C00225000 | 2024-05-03 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,365 | 45.31% |
| AMZN240517C00225000 | 2024-05-03 11:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 7,037 | 36.91% |
| AMZN240524C00225000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 1 | 447 | 31.64% |
| AMZN240531C00225000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 16 | 417 | 27.54% |
| AMZN240607C00225000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 0.10 | 0.01 | 0.09 | +0.02 | +25.00% | 1 | 89 | 27.34% |
| AMZN240621C00225000 | 2024-05-03 11:53AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 31 | 3,608 | 24.51% |
| AMZN240719C00225000 | 2024-05-03 11:32AM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | +0.04 | +8.70% | 82 | 1,416 | 24.93% |
| AMZN240816C00225000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 1.94 | 1.89 | 1.96 | +0.29 | +17.58% | 62 | 3,649 | 29.80% |
| AMZN240920C00225000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 3.15 | 2.91 | 2.99 | +0.47 | +17.54% | 129 | 4,306 | 29.54% |
| AMZN241018C00225000 | 2024-05-03 12:02PM EDT | 2024-10-18 | 3.96 | 3.85 | 3.95 | +0.46 | +13.14% | 308 | 426 | 29.76% |
| AMZN241115C00225000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 5.65 | 5.65 | 5.80 | +0.25 | +4.63% | 6 | 1,689 | 32.05% |
| AMZN241220C00225000 | 2024-05-03 11:13AM EDT | 2024-12-20 | 6.95 | 6.85 | 7.00 | +0.57 | +8.93% | 2 | 540 | 32.02% |
| AMZN250117C00225000 | 2024-05-03 11:31AM EDT | 2025-01-17 | 7.80 | 7.85 | 7.95 | +0.53 | +7.29% | 70 | 1,955 | 32.04% |
| AMZN250321C00225000 | 2024-05-03 11:29AM EDT | 2025-03-21 | 10.85 | 10.90 | 11.05 | +0.40 | +3.83% | 13 | 959 | 33.75% |
| AMZN250620C00225000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 15.05 | 14.80 | 14.95 | +1.15 | +8.27% | 78 | 3,910 | 35.09% |
| AMZN250919C00225000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 18.40 | 18.35 | 18.50 | +2.35 | +14.64% | 2 | 378 | 35.98% |
| AMZN251219C00225000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 19.85 | 21.80 | 22.00 | 0.00 | - | 3 | 508 | 36.87% |
| AMZN260116C00225000 | 2024-05-03 9:55AM EDT | 2026-01-16 | 23.00 | 22.60 | 22.80 | +0.94 | +4.26% | 19 | 1,475 | 36.87% |
| AMZN260618C00225000 | 2024-05-03 11:37AM EDT | 2026-06-18 | 28.40 | 28.00 | 28.35 | +1.94 | +7.33% | 1 | 586 | 38.18% |
| AMZN261218C00225000 | 2024-05-03 10:37AM EDT | 2026-12-18 | 34.14 | 33.00 | 34.70 | +2.14 | +6.69% | 5 | 81 | 39.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 38.35 | 38.85 | 0.00 | - | 11 | 0 | 51.95% |
| AMZN240621P00225000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 45.11 | 38.25 | 38.85 | 0.00 | - | 1 | 1 | 28.49% |
| AMZN240719P00225000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 42.95 | 38.40 | 38.90 | 0.00 | - | 5 | 3 | 23.46% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 38.25 | 39.15 | 0.00 | - | 14 | 1 | 22.33% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 38.65 | 39.30 | 0.00 | - | - | 0 | 20.31% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 38.95 | 39.45 | 0.00 | - | 21 | 23 | 19.34% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 36.13% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 2024-12-20 | 47.83 | 40.10 | 40.80 | 0.00 | - | 41 | 2 | 21.10% |
| AMZN250117P00225000 | 2024-05-01 10:56AM EDT | 2025-01-17 | 46.00 | 40.35 | 40.70 | 0.00 | - | 5 | 30 | 19.66% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 41.45 | 42.35 | 0.00 | - | 5 | 512 | 21.31% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 50.00 | 42.70 | 44.55 | 0.00 | - | 3 | 23 | 22.50% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 46.15 | 47.00 | 0.00 | - | 8 | 90 | 21.84% |
| AMZN260116P00225000 | 2024-05-02 10:25AM EDT | 2026-01-16 | 49.90 | 45.75 | 47.80 | 0.00 | - | 102 | 115 | 22.28% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 29.35% |
