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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 608,61 +3 285,48 (+5,94 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:230.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 2,052 | 50.00% |
| AMZN240517C00230000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 462 | 2,579 | 40.63% |
| AMZN240524C00230000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 755 | 34.57% |
| AMZN240531C00230000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 87 | 429 | 30.08% |
| AMZN240621C00230000 | 2024-05-03 2:23PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 12 | 3,645 | 25.10% |
| AMZN240719C00230000 | 2024-05-03 12:37PM EDT | 2024-07-19 | 0.32 | 0.29 | 0.30 | +0.01 | +3.23% | 22 | 1,182 | 24.90% |
| AMZN240816C00230000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.38 | 1.34 | 1.40 | +0.05 | +3.76% | 61 | 2,060 | 29.60% |
| AMZN240920C00230000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 2.26 | 2.18 | 2.26 | +0.26 | +13.00% | 528 | 1,884 | 29.29% |
| AMZN241018C00230000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 2.70 | 2.95 | 3.05 | 0.00 | - | 17 | 328 | 29.36% |
| AMZN241115C00230000 | 2024-05-03 1:22PM EDT | 2024-11-15 | 4.73 | 4.60 | 4.75 | +0.28 | +6.29% | 727 | 446 | 31.75% |
| AMZN241220C00230000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 5.75 | 5.65 | 5.80 | +0.25 | +4.55% | 21 | 720 | 31.60% |
| AMZN250117C00230000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.75 | +0.35 | +5.56% | 24 | 4,363 | 31.76% |
| AMZN250321C00230000 | 2024-05-03 12:03PM EDT | 2025-03-21 | 9.75 | 9.45 | 9.70 | +0.70 | +7.73% | 29 | 2,289 | 33.50% |
| AMZN250620C00230000 | 2024-05-03 11:41AM EDT | 2025-06-20 | 13.60 | 13.15 | 13.45 | +0.91 | +7.17% | 116 | 623 | 34.82% |
| AMZN250919C00230000 | 2024-05-01 9:52AM EDT | 2025-09-19 | 15.00 | 16.55 | 16.85 | 0.00 | - | 1 | 239 | 35.65% |
| AMZN251219C00230000 | 2024-05-03 11:17AM EDT | 2025-12-19 | 20.40 | 20.00 | 20.35 | +0.70 | +3.55% | 3 | 757 | 36.62% |
| AMZN260116C00230000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 21.10 | 20.85 | 21.10 | +1.98 | +10.36% | 27 | 1,163 | 36.57% |
| AMZN260618C00230000 | 2024-05-03 1:19PM EDT | 2026-06-18 | 26.50 | 26.25 | 26.65 | +0.55 | +2.12% | 1 | 488 | 37.95% |
| AMZN261218C00230000 | 2024-05-01 3:46PM EDT | 2026-12-18 | 29.74 | 31.15 | 32.90 | 0.00 | - | 2 | 149 | 39.34% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00230000 | 2024-05-03 1:22PM EDT | 2024-05-17 | 43.90 | 43.35 | 44.15 | -2.14 | -4.65% | 1 | 0 | 60.35% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 50.20 | 43.05 | 44.45 | 0.00 | - | - | 0 | 55.52% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 43.30 | 44.15 | 0.00 | - | 2 | 0 | 32.30% |
| AMZN240719P00230000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 46.95 | 43.35 | 44.15 | 0.00 | - | 18 | 0 | 25.78% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 43.30 | 44.30 | 0.00 | - | 14 | 0 | 23.61% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 43.30 | 44.35 | 0.00 | - | 5 | 0 | 20.84% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 42.55 | 45.10 | 0.00 | - | 2 | 0 | 23.05% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 43.95 | 44.85 | 0.00 | - | 1 | 3 | 20.26% |
| AMZN241220P00230000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 44.60 | 44.15 | 45.20 | -12.45 | -21.82% | 1 | 1 | 20.04% |
| AMZN250117P00230000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 44.80 | 44.45 | 45.75 | -6.93 | -13.40% | 10 | 18 | 20.70% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 45.20 | 46.75 | 0.00 | - | 150 | 169 | 21.05% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 46.45 | 49.05 | 0.00 | - | 1 | 36 | 22.78% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 28.63% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 48.95 | 50.90 | 0.00 | - | 2 | 4 | 21.47% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 49.80 | 51.20 | 0.00 | - | 10 | 24 | 21.36% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 51.05 | 53.55 | 0.00 | - | 1 | 18 | 21.69% |
