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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 646,82 +3 501,50 (+6,35 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00245000 | 2024-05-03 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 301 | 67.19% |
| AMZN240517C00245000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,190 | 51.17% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 11 | 32 | 44.92% |
| AMZN240531C00245000 | 2024-05-03 10:46AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 41 | 353 | 37.70% |
| AMZN240607C00245000 | 2024-05-03 2:21PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 343 | 33.79% |
| AMZN240621C00245000 | 2024-05-01 1:40PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 116 | 29.49% |
| AMZN240719C00245000 | 2024-05-03 1:05PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 24 | 375 | 25.88% |
| AMZN240816C00245000 | 2024-05-02 2:14PM EDT | 2024-08-16 | 0.51 | 0.51 | 0.58 | 0.00 | - | 3 | 186 | 29.61% |
| AMZN240920C00245000 | 2024-05-02 1:42PM EDT | 2024-09-20 | 1.00 | 0.96 | 1.06 | +0.07 | +7.53% | 2 | 361 | 29.04% |
| AMZN241018C00245000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 1.39 | 1.39 | 1.56 | 0.00 | - | 1 | 153 | 29.02% |
| AMZN241115C00245000 | 2024-05-03 10:53AM EDT | 2024-11-15 | 2.85 | 2.58 | 2.64 | +0.43 | +17.77% | 6 | 350 | 30.91% |
| AMZN241220C00245000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 3.35 | 3.35 | 3.45 | +0.20 | +6.35% | 2 | 509 | 30.84% |
| AMZN250117C00245000 | 2024-05-03 1:04PM EDT | 2025-01-17 | 4.20 | 4.00 | 4.15 | +0.31 | +7.97% | 22 | 692 | 30.89% |
| AMZN250321C00245000 | 2024-05-03 10:56AM EDT | 2025-03-21 | 6.75 | 6.25 | 6.50 | +1.00 | +17.39% | 101 | 186 | 32.47% |
| AMZN250620C00245000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 9.70 | 9.65 | 9.80 | +0.65 | +7.18% | 280 | 2,746 | 33.86% |
| AMZN250919C00245000 | 2024-05-02 9:36AM EDT | 2025-09-19 | 11.20 | 12.65 | 12.90 | 0.00 | - | 1 | 107 | 34.72% |
| AMZN251219C00245000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 15.53 | 15.80 | 16.15 | 0.00 | - | 1 | 240 | 35.70% |
| AMZN260116C00245000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 17.22 | 16.60 | 16.95 | +2.50 | +16.98% | 2 | 256 | 35.77% |
| AMZN260618C00245000 | 2024-04-30 12:16PM EDT | 2026-06-18 | 19.54 | 21.75 | 22.15 | 0.00 | - | 2 | 266 | 37.06% |
| AMZN261218C00245000 | 2024-05-03 12:03PM EDT | 2026-12-18 | 27.50 | 27.00 | 27.85 | +0.92 | +3.46% | 5 | 135 | 38.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 110.72% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 25.56% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 40.15% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 36.05% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 58.30 | 59.60 | 0.00 | - | 2 | 0 | 18.18% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 60.65 | 63.45 | 0.00 | - | - | 3 | 23.08% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 21.48% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 66.30 | 68.35 | 0.00 | - | 3 | 55 | 27.32% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 28.46% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 63.90 | 66.75 | 0.00 | - | 20 | 20 | 20.43% |
