La bourse ferme dans 39 min
CAC 40
8 133,77 -62,19 (-0,76 %) Euro Stoxx 50
5 044,81 -29,53 (-0,58 %) Dow Jones
39 857,73 +50,96 (+0,13 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 432,90 -5,60 (-0,23 %) Bitcoin EUR
64 874,77 +3 333,84 (+5,42 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-21 9:44AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 108 | 1,047 | 37.50% |
| AMZN240816C00280000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 10 | 1,854 | 33.79% |
| AMZN240920C00280000 | 2024-05-20 2:03PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.10 | 0.00 | - | 59 | 393 | 30.86% |
| AMZN241018C00280000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 6 | 1,006 | 29.05% |
| AMZN241115C00280000 | 2024-05-20 2:20PM EDT | 2024-11-15 | 0.38 | 0.32 | 0.35 | 0.00 | - | 4 | 372 | 30.30% |
| AMZN241220C00280000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 0.55 | 0.48 | 0.54 | -0.10 | -15.38% | 1 | 404 | 29.69% |
| AMZN250117C00280000 | 2024-05-21 10:36AM EDT | 2025-01-17 | 0.70 | 0.69 | 0.70 | -0.07 | -9.09% | 46 | 1,205 | 29.18% |
| AMZN250321C00280000 | 2024-05-20 3:11PM EDT | 2025-03-21 | 1.51 | 1.49 | 1.55 | -0.18 | -10.65% | 3 | 415 | 30.35% |
| AMZN250620C00280000 | 2024-05-21 10:13AM EDT | 2025-06-20 | 2.98 | 2.97 | 3.10 | -0.32 | -9.70% | 8 | 624 | 31.38% |
| AMZN250919C00280000 | 2024-05-20 9:47AM EDT | 2025-09-19 | 5.65 | 4.80 | 4.95 | 0.00 | - | 2 | 152 | 32.23% |
| AMZN251219C00280000 | 2024-05-21 10:36AM EDT | 2025-12-19 | 7.19 | 6.95 | 7.20 | -0.36 | -4.89% | 4 | 122 | 33.31% |
| AMZN260116C00280000 | 2024-05-21 10:27AM EDT | 2026-01-16 | 7.60 | 7.55 | 7.75 | -0.75 | -9.03% | 21 | 567 | 33.35% |
| AMZN260618C00280000 | 2024-05-21 10:25AM EDT | 2026-06-18 | 11.45 | 11.40 | 11.65 | -0.95 | -7.66% | 34 | 844 | 34.61% |
| AMZN261218C00280000 | 2024-05-21 10:20AM EDT | 2026-12-18 | 16.00 | 15.65 | 15.95 | -0.65 | -3.90% | 21 | 661 | 35.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 92.00 | 98.40 | 99.10 | 0.00 | - | 10 | 0 | 24.98% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 98.25 | 99.25 | 0.00 | - | 20 | 0 | 20.98% |
| AMZN250919P00280000 | 2024-05-07 3:12PM EDT | 2025-09-19 | 91.85 | 98.10 | 99.25 | 0.00 | - | - | 0 | 18.97% |
| AMZN260116P00280000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 95.00 | 97.90 | 99.65 | 0.00 | - | 1 | 1 | 19.06% |
| AMZN261218P00280000 | 2024-05-21 9:30AM EDT | 2026-12-18 | 97.00 | 96.00 | 100.00 | +3.00 | +3.19% | 1 | 46 | 16.42% |
