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
38 688,17 +462,51 (+1,21 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
57 358,87 +2 355,51 (+4,28 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00240000 | 2024-05-01 3:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,346 | 156.25% |
| AMZN240510C00240000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,722 | 56.25% |
| AMZN240517C00240000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 816 | 46.09% |
| AMZN240524C00240000 | 2024-05-02 9:47AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 104 | 37.89% |
| AMZN240531C00240000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 131 | 34.57% |
| AMZN240607C00240000 | 2024-05-03 12:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 1 | 121 | 34.77% |
| AMZN240621C00240000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 62 | 3,481 | 27.15% |
| AMZN240719C00240000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 21 | 772 | 25.20% |
| AMZN240816C00240000 | 2024-05-03 2:41PM EDT | 2024-08-16 | 0.75 | 0.73 | 0.77 | +0.10 | +15.38% | 1 | 494 | 29.31% |
| AMZN240920C00240000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 1.35 | 1.32 | 1.36 | +0.14 | +11.57% | 7 | 755 | 28.89% |
| AMZN241018C00240000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 1.90 | 1.90 | 1.94 | +0.14 | +7.95% | 5 | 303 | 28.91% |
| AMZN241115C00240000 | 2024-05-03 1:08PM EDT | 2024-11-15 | 3.25 | 3.20 | 3.30 | +0.20 | +6.56% | 14 | 553 | 31.25% |
| AMZN241220C00240000 | 2024-05-03 2:46PM EDT | 2024-12-20 | 4.10 | 4.05 | 4.15 | +0.28 | +7.37% | 43 | 572 | 31.03% |
| AMZN250117C00240000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 4.86 | 4.80 | 4.90 | +0.41 | +9.21% | 150 | 2,881 | 31.05% |
| AMZN250321C00240000 | 2024-05-03 9:44AM EDT | 2025-03-21 | 7.50 | 7.35 | 7.50 | +0.40 | +5.63% | 1 | 1,028 | 32.78% |
| AMZN250620C00240000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 11.05 | 10.85 | 10.95 | +0.75 | +7.28% | 93 | 989 | 34.13% |
| AMZN250919C00240000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 11.15 | 14.00 | 14.20 | 0.00 | - | 1 | 281 | 35.03% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 2025-12-19 | 15.68 | 17.25 | 17.55 | 0.00 | - | 10 | 406 | 36.01% |
| AMZN260116C00240000 | 2024-05-02 3:32PM EDT | 2026-01-16 | 18.35 | 18.10 | 18.25 | +0.80 | +4.56% | 3 | 356 | 35.95% |
| AMZN260618C00240000 | 2024-05-02 3:28PM EDT | 2026-06-18 | 23.00 | 23.30 | 23.65 | 0.00 | - | 1 | 899 | 37.35% |
| AMZN261218C00240000 | 2024-05-03 2:45PM EDT | 2026-12-18 | 29.10 | 28.65 | 29.25 | +0.70 | +2.46% | 3 | 709 | 38.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 61.00 | 53.45 | 53.70 | 0.00 | - | - | 0 | 63.28% |
| AMZN240517P00240000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 56.60 | 53.30 | 53.65 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 53.30 | 53.80 | 0.00 | - | 1 | 0 | 31.25% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.30 | 54.00 | 0.00 | - | 14 | 0 | 29.05% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 53.05 | 54.05 | 0.00 | - | 9 | 0 | 25.56% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 53.20 | 54.15 | 0.00 | - | 1 | 1 | 18.08% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 60.92 | 53.40 | 54.00 | 0.00 | - | 10 | 1 | 16.00% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 2025-03-21 | 61.75 | 53.80 | 54.40 | 0.00 | - | 123 | 128 | 16.66% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 55.15 | 58.15 | 0.00 | - | 6 | 2 | 23.87% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 55.25 | 56.45 | 0.00 | - | 2 | 7 | 18.56% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 57.75 | 59.20 | 0.00 | - | 4 | 4 | 21.47% |
| AMZN260116P00240000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 57.88 | 57.20 | 58.05 | -1.19 | -2.01% | 30 | 284 | 19.32% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 27.61% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 60.20 | 62.20 | 0.00 | - | 10 | 11 | 20.11% |
