La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 145,78 +1 393,28 (+2,37 %)
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:65.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00065000 | 2024-04-04 12:30PM EDT | 2024-06-21 | 120.57 | 108.90 | 111.85 | 0.00 | - | 2 | 6,235 | 130.08% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 2024-09-20 | 121.53 | 109.45 | 112.85 | 0.00 | - | 2 | 1,112 | 95.65% |
| AMZN250117C00065000 | 2024-04-19 3:27PM EDT | 2025-01-17 | 112.22 | 110.95 | 114.00 | -10.28 | -8.39% | 4 | 1,459 | 83.15% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 2025-06-20 | 120.40 | 112.95 | 115.35 | 0.00 | - | 1 | 325 | 75.48% |
| AMZN250919C00065000 | 2024-04-09 10:42AM EDT | 2025-09-19 | 125.75 | 114.25 | 116.00 | 0.00 | - | 2 | 5 | 72.72% |
| AMZN251219C00065000 | 2024-02-28 11:58AM EDT | 2025-12-19 | 114.63 | 120.45 | 122.45 | 0.00 | - | 1 | 918 | 88.45% |
| AMZN260116C00065000 | 2024-04-02 11:09AM EDT | 2026-01-16 | 121.30 | 115.45 | 117.15 | 0.00 | - | 1 | 208 | 69.83% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00065000 | 2024-04-12 10:13AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5,121 | 85.55% |
| AMZN240920P00065000 | 2024-04-18 12:36PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.10 | 0.00 | - | 3 | 2,082 | 59.77% |
| AMZN250117P00065000 | 2024-04-17 12:06PM EDT | 2025-01-17 | 0.20 | 0.23 | 0.25 | 0.00 | - | 22 | 26,465 | 52.30% |
| AMZN250620P00065000 | 2024-04-19 2:15PM EDT | 2025-06-20 | 0.49 | 0.47 | 0.55 | +0.07 | +16.67% | 10 | 517 | 47.44% |
| AMZN250919P00065000 | 2024-04-17 10:54AM EDT | 2025-09-19 | 0.60 | 0.64 | 0.73 | 0.00 | - | 4 | 234 | 45.22% |
| AMZN251219P00065000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 0.95 | 0.87 | 0.92 | 0.00 | - | 75 | 928 | 43.51% |
| AMZN260116P00065000 | 2024-04-15 3:52PM EDT | 2026-01-16 | 0.84 | 0.90 | 0.96 | 0.00 | - | 1 | 1,957 | 42.90% |
