La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 607,84 -733,73 (-1,22 %)
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:75.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-26 1:19PM EDT | 2024-05-17 | 105.60 | 103.85 | 105.80 | +1.29 | +1.24% | 1 | 8 | 163.67% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 103.30 | 107.20 | 0.00 | - | 1 | 841 | 119.04% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 105.37% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 104.45 | 108.40 | 0.00 | - | 1 | 881 | 90.43% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 106.10 | 110.00 | 0.00 | - | 1 | 955 | 78.76% |
| AMZN250620C00075000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 102.00 | 108.00 | 111.90 | 0.00 | - | 1 | 259 | 71.23% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 56.13% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 2025-12-19 | 110.71 | 106.60 | 108.20 | 0.00 | - | 1 | 130 | 52.95% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 2026-01-16 | 117.87 | 110.60 | 114.35 | 0.00 | - | 6 | 69 | 66.16% |
| AMZN260618C00075000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 105.90 | 112.25 | 116.10 | 0.00 | - | 1 | 254 | 63.78% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,942 | 112.50% |
| AMZN240621P00075000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,628 | 78.91% |
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,220 | 66.80% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 2024-09-20 | 0.11 | 0.06 | 0.13 | 0.00 | - | 454 | 3,591 | 56.15% |
| AMZN250117P00075000 | 2024-04-26 12:21PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.36 | -0.05 | -13.16% | 15 | 5,752 | 49.90% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 2025-06-20 | 0.79 | 0.62 | 0.72 | 0.00 | - | 10 | 3,008 | 44.53% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 2025-09-19 | 0.93 | 0.85 | 0.97 | 0.00 | - | 48 | 45 | 42.65% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 2025-12-19 | 1.27 | 1.12 | 1.23 | 0.00 | - | 4 | 2,048 | 41.19% |
| AMZN260116P00075000 | 2024-04-26 10:52AM EDT | 2026-01-16 | 1.22 | 1.16 | 1.29 | -0.14 | -10.29% | 2 | 679 | 40.65% |
| AMZN260618P00075000 | 2024-04-26 1:52PM EDT | 2026-06-18 | 1.61 | 1.53 | 1.67 | -0.15 | -8.52% | 6 | 536 | 38.53% |
