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:250.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C002500002024-05-15 3:03PM EDT2024-05-310.010.000.080.00-30027897.66%
AMZN240607C002500002024-05-07 2:20PM EDT2024-06-070.090.000.070.00-1265.23%
AMZN240614C002500002024-05-15 12:58PM EDT2024-06-140.010.000.060.00--3051.95%
AMZN240621C002500002024-05-24 1:26PM EDT2024-06-210.010.000.020.00-2512,02642.97%
AMZN240628C002500002024-05-09 1:14PM EDT2024-06-280.020.000.060.00-1142.97%
AMZN240719C002500002024-05-24 3:59PM EDT2024-07-190.030.020.03+0.01+50.00%41,76131.25%
AMZN240816C002500002024-05-24 3:14PM EDT2024-08-160.120.110.14-0.02-14.29%324,20430.57%
AMZN240920C002500002024-05-24 12:28PM EDT2024-09-200.290.250.31-0.06-17.14%273128.78%
AMZN241018C002500002024-05-24 10:43AM EDT2024-10-180.450.440.47-0.05-10.00%3244727.75%
AMZN241115C002500002024-05-23 3:58PM EDT2024-11-151.031.021.08-0.10-8.85%136629.86%
AMZN241220C002500002024-05-24 2:43PM EDT2024-12-201.551.471.53+0.02+1.31%222,07129.46%
AMZN250117C002500002024-05-24 3:30PM EDT2025-01-171.901.881.95-0.09-4.52%252,23429.33%
AMZN250321C002500002024-05-24 3:35PM EDT2025-03-213.503.453.60-0.37-9.56%157330.85%
AMZN250620C002500002024-05-23 3:55PM EDT2025-06-206.155.956.200.00-241,49132.28%
AMZN250919C002500002024-05-22 1:40PM EDT2025-09-199.408.659.000.00-138933.46%
AMZN251219C002500002024-05-23 2:57PM EDT2025-12-1911.7011.5511.850.00-556034.45%
AMZN260116C002500002024-05-24 3:48PM EDT2026-01-1612.3512.2512.55-0.20-1.59%113,31634.50%
AMZN260618C002500002024-05-23 1:57PM EDT2026-06-1817.4417.0017.450.00-341836.01%
AMZN261218C002500002024-05-24 3:55PM EDT2026-12-1822.2021.8523.00-0.80-3.48%9553337.33%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240621P002500002024-05-16 3:55PM EDT2024-06-2166.0069.0569.450.00--056.35%
AMZN241115P002500002024-05-03 1:05PM EDT2024-11-1563.5068.3569.800.00-4026.25%
AMZN241220P002500002024-05-10 9:37AM EDT2024-12-2060.7068.8569.600.00-1122.21%
AMZN250117P002500002024-05-17 11:40AM EDT2025-01-1765.5768.7069.600.00-5020.87%
AMZN250919P002500002024-04-02 12:55PM EDT2025-09-1970.3864.5568.000.00-2110.00%
AMZN260116P002500002024-05-20 10:01AM EDT2026-01-1665.2568.6570.450.00-21616.55%
AMZN260618P002500002024-04-10 10:37AM EDT2026-06-1868.4064.7566.800.00-1110.00%
AMZN261218P002500002024-05-20 12:07PM EDT2026-12-1868.8069.8073.450.00-113318.38%