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:255.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240531C002550002024-05-15 2:58PM EDT2024-05-310.010.000.080.00-1,6001,620102.73%
AMZN240607C002550002024-05-20 10:14AM EDT2024-06-070.010.000.070.00-41168.75%
AMZN240621C002550002024-05-22 10:33AM EDT2024-06-210.010.000.010.00-44,06042.19%
AMZN240719C002550002024-05-22 3:13PM EDT2024-07-190.010.010.040.00-163033.99%
AMZN240816C002550002024-05-22 12:47PM EDT2024-08-160.110.080.110.00-421931.10%
AMZN240920C002550002024-05-23 11:19AM EDT2024-09-200.280.180.230.00-1029728.88%
AMZN241018C002550002024-05-24 9:56AM EDT2024-10-180.350.330.38-0.03-7.89%717728.08%
AMZN241115C002550002024-05-20 2:36PM EDT2024-11-151.030.820.900.00-5346130.07%
AMZN241220C002550002024-05-24 3:05PM EDT2024-12-201.201.201.28-0.05-4.00%168429.54%
AMZN250117C002550002024-05-24 1:40PM EDT2025-01-171.621.551.640.00-221,96729.35%
AMZN250321C002550002024-05-21 2:43PM EDT2025-03-213.353.003.100.00-140330.73%
AMZN250620C002550002024-05-24 2:02PM EDT2025-06-205.355.255.500.00-146,46132.10%
AMZN250919C002550002024-05-24 10:34AM EDT2025-09-198.157.858.15-1.35-14.21%22,66833.26%
AMZN251219C002550002024-05-20 12:54PM EDT2025-12-1911.9010.5510.900.00-964434.26%
AMZN260116C002550002024-05-23 9:52AM EDT2026-01-1612.0011.2511.550.00-494934.28%
AMZN260618C002550002024-05-24 1:39PM EDT2026-06-1816.7015.8516.30+0.36+2.20%235335.76%
AMZN261218C002550002024-05-21 10:12AM EDT2026-12-1821.0020.6021.750.00-11937.08%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240816P002550002024-02-26 12:12PM EDT2024-08-1679.8076.1577.300.00-1054.98%
AMZN240920P002550002024-05-01 10:03AM EDT2024-09-2074.2073.6074.850.00--033.88%
AMZN250117P002550002024-03-08 12:43PM EDT2025-01-1777.9069.4070.500.00-100.00%
AMZN250321P002550002024-04-26 1:08PM EDT2025-03-2174.6473.6074.650.00-2019.92%
AMZN250919P002550002024-05-03 10:29AM EDT2025-09-1968.5073.3575.300.00-1018.77%
AMZN260116P002550002024-03-20 9:54AM EDT2026-01-1679.7580.1581.400.00-1028.43%
AMZN260618P002550002024-03-14 1:37PM EDT2026-06-1878.6070.5073.550.00-130.00%