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:225.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C002250002024-05-22 2:00PM EDT2024-05-310.010.000.070.00-20092768.36%
AMZN240607C002250002024-05-24 1:30PM EDT2024-06-070.010.000.01-0.01-50.00%7425140.63%
AMZN240614C002250002024-05-23 3:15PM EDT2024-06-140.020.000.060.00-97739.84%
AMZN240621C002250002024-05-24 3:54PM EDT2024-06-210.030.020.030.00-1,0224,43831.64%
AMZN240628C002250002024-05-22 2:19PM EDT2024-06-280.010.000.080.00-1210031.74%
AMZN240719C002250002024-05-24 3:45PM EDT2024-07-190.090.080.100.00-553,57825.68%
AMZN240816C002250002024-05-24 3:33PM EDT2024-08-160.650.640.67-0.07-9.72%1304,71428.98%
AMZN240920C002250002024-05-24 3:22PM EDT2024-09-201.181.171.24-0.06-4.84%1264,57728.00%
AMZN241018C002250002024-05-24 11:34AM EDT2024-10-181.911.731.80-0.02-1.04%775727.77%
AMZN241115C002250002024-05-24 3:05PM EDT2024-11-153.153.103.25-0.20-5.97%162,41930.45%
AMZN241220C002250002024-05-24 3:22PM EDT2024-12-204.104.054.20-0.14-3.30%51,03930.36%
AMZN250117C002250002024-05-24 3:57PM EDT2025-01-174.894.855.00-0.11-2.20%102,23330.41%
AMZN250321C002250002024-05-24 2:33PM EDT2025-03-217.807.457.65-0.40-4.88%61,03232.15%
AMZN250620C002250002024-05-24 3:36PM EDT2025-06-2011.0010.9511.25-0.37-3.25%23,94833.70%
AMZN250919C002250002024-05-24 3:02PM EDT2025-09-1914.6014.3514.75-1.72-10.54%247034.92%
AMZN251219C002250002024-05-23 3:19PM EDT2025-12-1917.8017.7518.050.00-153835.86%
AMZN260116C002250002024-05-24 9:37AM EDT2026-01-1619.3018.5518.85+0.35+1.85%161,57835.90%
AMZN260618C002250002024-05-21 11:54AM EDT2026-06-1824.0023.8024.35-0.59-2.40%1058337.46%
AMZN261218C002250002024-05-23 3:58PM EDT2026-12-1829.7729.1030.050.00-59338.55%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240607P002250002024-05-15 9:42AM EDT2024-06-0740.5043.9544.600.00--064.50%
AMZN240621P002250002024-05-23 10:03AM EDT2024-06-2142.1044.0544.500.00-1142.24%
AMZN240719P002250002024-05-22 3:01PM EDT2024-07-1942.8043.8544.550.00-14330.57%
AMZN240816P002250002024-05-20 10:33AM EDT2024-08-1640.0043.9044.550.00-5024.90%
AMZN240920P002250002024-04-17 11:30AM EDT2024-09-2043.5039.9040.700.00--00.00%
AMZN241018P002250002024-05-23 2:04PM EDT2024-10-1844.0043.7544.850.00-202021.41%
AMZN241115P002250002024-05-13 9:51AM EDT2024-11-1539.0043.7544.800.00-810019.29%
AMZN241220P002250002024-05-20 2:11PM EDT2024-12-2044.7543.8545.05+2.95+7.06%411619.04%
AMZN250117P002250002024-05-24 3:23PM EDT2025-01-1744.7044.0045.25-0.21-0.47%12118.81%
AMZN250321P002250002024-05-09 12:22PM EDT2025-03-2138.4045.0045.700.00-151318.34%
AMZN250620P002250002024-05-13 3:26PM EDT2025-06-2043.1846.1047.150.00-26419.62%
AMZN250919P002250002024-05-21 2:10PM EDT2025-09-1947.0346.9548.400.00-2219.95%
AMZN251219P002250002024-05-15 12:13PM EDT2025-12-1946.6448.2549.700.00-29120.26%
AMZN260116P002250002024-05-10 9:46AM EDT2026-01-1644.6048.1049.700.00-16830419.79%
AMZN260618P002250002024-05-21 11:54AM EDT2026-06-1850.5550.0551.900.00-21820.33%
AMZN261218P002250002024-04-30 2:56PM EDT2026-12-1856.1552.1554.400.00--35020.76%