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
58 201,27 +2 796,40 (+5,05 %)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00255000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 498 | 76.56% |
| AMZN240517C00255000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,404 | 53.91% |
| AMZN240524C00255000 | 2024-05-02 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 75 | 49.22% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 42.58% |
| AMZN240621C00255000 | 2024-05-03 3:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 3,890 | 32.03% |
| AMZN240719C00255000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 86 | 629 | 27.15% |
| AMZN240816C00255000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.33 | +0.04 | +15.38% | 3 | 175 | 29.91% |
| AMZN240920C00255000 | 2024-05-03 1:57PM EDT | 2024-09-20 | 0.62 | 0.57 | 0.65 | +0.02 | +3.33% | 14 | 283 | 29.16% |
| AMZN241018C00255000 | 2024-05-01 3:05PM EDT | 2024-10-18 | 0.97 | 0.91 | 0.99 | +0.12 | +14.12% | 2 | 160 | 28.94% |
| AMZN241115C00255000 | 2024-05-01 3:17PM EDT | 2024-11-15 | 1.75 | 1.74 | 1.79 | 0.00 | - | 2 | 473 | 30.65% |
| AMZN241220C00255000 | 2024-05-03 10:43AM EDT | 2024-12-20 | 2.55 | 2.34 | 2.42 | +0.25 | +10.87% | 2 | 561 | 30.51% |
| AMZN250117C00255000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 2.93 | 2.88 | 2.96 | +0.23 | +8.52% | 10 | 1,916 | 30.45% |
| AMZN250321C00255000 | 2024-05-03 10:40AM EDT | 2025-03-21 | 5.05 | 4.75 | 5.05 | +0.55 | +12.22% | 1 | 410 | 32.19% |
| AMZN250620C00255000 | 2024-05-03 10:44AM EDT | 2025-06-20 | 8.10 | 7.60 | 7.90 | +0.75 | +10.20% | 8 | 6,404 | 33.37% |
| AMZN250919C00255000 | 2024-05-02 3:59PM EDT | 2025-09-19 | 10.34 | 10.40 | 10.80 | 0.00 | - | 15 | 2,659 | 34.28% |
| AMZN251219C00255000 | 2024-05-01 9:44AM EDT | 2025-12-19 | 11.95 | 13.45 | 13.75 | 0.00 | - | 97 | 647 | 35.13% |
| AMZN260116C00255000 | 2024-05-03 10:42AM EDT | 2026-01-16 | 14.77 | 14.20 | 14.45 | +1.82 | +14.05% | 102 | 930 | 35.13% |
| AMZN260618C00255000 | 2024-05-02 2:54PM EDT | 2026-06-18 | 19.00 | 19.10 | 19.55 | 0.00 | - | 2 | 353 | 36.55% |
| AMZN261218C00255000 | 2024-05-02 11:10AM EDT | 2026-12-18 | 23.13 | 23.50 | 25.05 | 0.00 | - | 1 | 16 | 37.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 68.35 | 69.15 | 0.00 | - | - | 0 | 83.11% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 66.32% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 26.44% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 74.64 | 66.50 | 71.25 | 0.00 | - | 2 | 0 | 26.01% |
| AMZN250919P00255000 | 2024-05-03 10:29AM EDT | 2025-09-19 | 68.50 | 67.75 | 70.75 | -7.70 | -10.10% | 1 | 1 | 19.64% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 33.05% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 20.40% |
