La bourse ferme dans 19 min
CAC 40
8 166,53 -21,96 (-0,27 %) Euro Stoxx 50
5 063,53 -8,92 (-0,18 %) Dow Jones
39 896,20 +26,82 (+0,07 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 419,30 +33,80 (+1,42 %) Bitcoin EUR
61 386,30 +913,14 (+1,51 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Prix d’exercice:270.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,169 | 39.84% |
| AMZN240719C00270000 | 2024-05-16 11:41AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 28 | 1,622 | 33.20% |
| AMZN240816C00270000 | 2024-05-16 1:41PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 238 | 12.50% |
| AMZN240920C00270000 | 2024-05-15 11:14AM EDT | 2024-09-20 | 0.18 | 0.13 | 0.18 | 0.00 | - | 12 | 233 | 29.15% |
| AMZN241018C00270000 | 2024-05-16 3:18PM EDT | 2024-10-18 | 0.26 | 0.24 | 0.29 | 0.00 | - | 3 | 218 | 28.25% |
| AMZN241115C00270000 | 2024-05-16 3:43PM EDT | 2024-11-15 | 0.63 | 0.62 | 0.68 | 0.00 | - | 8 | 59 | 29.93% |
| AMZN241220C00270000 | 2024-05-15 3:58PM EDT | 2024-12-20 | 1.05 | 0.91 | 0.98 | 0.00 | - | 8 | 514 | 29.40% |
| AMZN250117C00270000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 1.34 | 1.22 | 1.28 | 0.00 | - | 3 | 982 | 29.22% |
| AMZN250321C00270000 | 2024-05-16 2:23PM EDT | 2025-03-21 | 2.44 | 2.40 | 2.54 | 0.00 | - | 1 | 330 | 30.59% |
| AMZN250620C00270000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 4.88 | 4.45 | 4.60 | 0.00 | - | 1 | 703 | 31.72% |
| AMZN250919C00270000 | 2024-05-15 3:51PM EDT | 2025-09-19 | 7.25 | 6.80 | 6.95 | 0.00 | - | 5 | 142 | 32.73% |
| AMZN251219C00270000 | 2024-05-09 12:40PM EDT | 2025-12-19 | 11.85 | 9.35 | 9.55 | 0.00 | - | 4 | 780 | 33.75% |
| AMZN260116C00270000 | 2024-05-17 10:25AM EDT | 2026-01-16 | 10.15 | 9.95 | 10.25 | -0.15 | -1.46% | 25 | 868 | 33.89% |
| AMZN260618C00270000 | 2024-05-15 9:37AM EDT | 2026-06-18 | 14.89 | 14.35 | 14.65 | 0.00 | - | 1 | 522 | 35.16% |
| AMZN261218C00270000 | 2024-05-15 1:47PM EDT | 2026-12-18 | 19.57 | 19.00 | 19.70 | 0.00 | - | 8 | 265 | 36.24% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 85.25 | 85.60 | 0.00 | - | 2 | 0 | 52.54% |
| AMZN240920P00270000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 80.60 | 85.20 | 85.75 | 0.00 | - | 32 | 0 | 31.20% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 85.00 | 85.80 | 0.00 | - | 5 | 0 | 26.69% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00270000 | 2024-05-08 3:59PM EDT | 2025-06-20 | 81.85 | 84.95 | 85.90 | 0.00 | - | - | 0 | 18.91% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 28.28% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
