La bourse ferme dans 7 h 29 min
CAC 40
8 155,14 -40,82 (-0,50 %) Euro Stoxx 50
5 058,63 -15,71 (-0,31 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0867 +0,0006 (+0,05 %) Gold future
2 422,40 -16,10 (-0,66 %) Bitcoin EUR
65 230,36 +3 714,00 (+6,04 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:260.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00260000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240719C00260000 | 2024-05-20 2:21PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| AMZN240816C00260000 | 2024-05-20 3:14PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920C00260000 | 2024-05-20 1:53PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241018C00260000 | 2024-05-20 3:42PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115C00260000 | 2024-05-16 1:45PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN241220C00260000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN250117C00260000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250321C00260000 | 2024-05-17 3:07PM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN250620C00260000 | 2024-05-20 3:10PM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250919C00260000 | 2024-05-20 12:38PM EDT | 2025-09-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN251219C00260000 | 2024-05-14 11:10AM EDT | 2025-12-19 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00260000 | 2024-05-20 9:50AM EDT | 2026-01-16 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260618C00260000 | 2024-05-20 3:56PM EDT | 2026-06-18 | 15.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN261218C00260000 | 2024-05-20 2:12PM EDT | 2026-12-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 80.30 | 81.95 | 0.00 | - | - | 0 | 106.64% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00260000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 36.15% |
| AMZN250919P00260000 | 2024-05-13 3:19PM EDT | 2025-09-19 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 32.36% |
| AMZN260116P00260000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 75.35 | 76.80 | 0.00 | - | 1 | 6 | 12.46% |
| AMZN261218P00260000 | 2024-05-17 10:16AM EDT | 2026-12-18 | 76.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
