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
58 474,25 +3 122,60 (+5,64 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00250000 | 2024-05-03 1:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 216 | 71.88% |
| AMZN240517C00250000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 223 | 3,679 | 50.78% |
| AMZN240524C00250000 | 2024-05-02 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 46.48% |
| AMZN240531C00250000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 33 | 40.23% |
| AMZN240621C00250000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 22 | 2,144 | 29.10% |
| AMZN240719C00250000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 21 | 1,674 | 26.17% |
| AMZN240816C00250000 | 2024-05-03 3:39PM EDT | 2024-08-16 | 0.39 | 0.39 | 0.41 | 0.00 | - | 35 | 3,840 | 29.42% |
| AMZN240920C00250000 | 2024-05-03 12:48PM EDT | 2024-09-20 | 0.80 | 0.76 | 0.81 | +0.16 | +25.00% | 9 | 640 | 28.96% |
| AMZN241018C00250000 | 2024-05-03 3:34PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.20 | +0.09 | +8.49% | 1 | 418 | 28.75% |
| AMZN241115C00250000 | 2024-05-03 12:55PM EDT | 2024-11-15 | 2.16 | 2.12 | 2.18 | +0.13 | +6.40% | 12 | 341 | 30.79% |
| AMZN241220C00250000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 2.83 | 2.81 | 2.92 | +0.22 | +8.43% | 41 | 1,274 | 30.74% |
| AMZN250117C00250000 | 2024-05-03 3:33PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.50 | +0.10 | +3.03% | 228 | 2,442 | 30.63% |
| AMZN250321C00250000 | 2024-05-03 3:39PM EDT | 2025-03-21 | 5.55 | 5.50 | 5.70 | +0.20 | +3.74% | 5 | 327 | 32.25% |
| AMZN250620C00250000 | 2024-05-03 11:31AM EDT | 2025-06-20 | 8.80 | 8.55 | 8.75 | +1.25 | +16.56% | 100 | 1,322 | 33.52% |
| AMZN250919C00250000 | 2024-05-02 3:56PM EDT | 2025-09-19 | 11.70 | 11.50 | 11.75 | +0.35 | +3.08% | 20 | 253 | 34.42% |
| AMZN251219C00250000 | 2024-05-03 11:56AM EDT | 2025-12-19 | 15.24 | 14.60 | 14.90 | +0.89 | +6.20% | 26 | 370 | 35.39% |
| AMZN260116C00250000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 15.42 | 15.35 | 15.75 | +0.22 | +1.45% | 113 | 1,142 | 35.54% |
| AMZN260618C00250000 | 2024-05-03 9:42AM EDT | 2026-06-18 | 20.57 | 20.40 | 20.85 | +0.59 | +2.95% | 3 | 411 | 36.84% |
| AMZN261218C00250000 | 2024-05-03 12:58PM EDT | 2026-12-18 | 25.83 | 25.25 | 26.35 | +0.28 | +1.10% | 73 | 495 | 37.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 2024-05-17 | 63.25 | 63.40 | 64.15 | +2.72 | +4.49% | - | 0 | 78.91% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 41.34% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 63.20 | 64.35 | 0.00 | - | - | 0 | 19.92% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 23.33% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 64.60 | 66.15 | 0.00 | - | 10 | 13 | 17.72% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 65.70 | 68.75 | 0.00 | - | 1 | 11 | 19.86% |
| AMZN261218P00250000 | 2024-05-01 3:37PM EDT | 2026-12-18 | 71.50 | 67.20 | 70.40 | 0.00 | - | 4 | 13 | 19.79% |
