Marchés français ouverture 4 h 21 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 344,39 +792,23 (+2,11 %) EUR/USD
1,0711 +0,0007 (+0,06 %) HANG SENG
17 059,95 +231,02 (+1,37 %) Bitcoin EUR
62 165,72 -262,01 (-0,42 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 2024-05-17 | 96.45 | 98.70 | 100.95 | 0.00 | - | 117 | 117 | 149.41% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 101.90 | 100.00 | 100.75 | 0.00 | - | 1 | 14,485 | 113.82% |
| AMZN240719C00080000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 108.54 | 100.30 | 101.10 | 0.00 | - | 1 | 3 | 99.90% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 100.25 | 101.90 | 0.00 | - | 1 | 411 | 80.66% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 100.60 | 103.30 | 0.00 | - | 1 | 17 | 70.64% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 103.30 | 101.05 | 103.70 | +2.06 | +2.03% | 1 | 2,712 | 69.65% |
| AMZN250321C00080000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 106.30 | 102.25 | 105.05 | 0.00 | - | 1 | 27 | 69.40% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 100.60 | 103.00 | 108.00 | 0.00 | - | 3 | 1,856 | 68.91% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 104.00 | 109.00 | 0.00 | - | 426 | 3,988 | 65.84% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 105.00 | 110.00 | 0.00 | - | 30 | 382 | 63.61% |
| AMZN260116C00080000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 105.45 | 105.50 | 110.50 | -6.68 | -5.96% | 1 | 42 | 63.58% |
| AMZN260618C00080000 | 2024-04-22 3:18PM EDT | 2026-06-18 | 108.30 | 107.50 | 112.50 | 0.00 | - | 2 | 80 | 61.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.24 | 0.00 | - | 2 | 1,068 | 133.01% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.15 | 0.00 | - | 100 | 9,608 | 81.45% |
| AMZN240719P00080000 | 2024-04-12 9:52AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 60 | 62.50% |
| AMZN240920P00080000 | 2024-04-16 11:13AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.16 | 0.00 | - | 2 | 4,818 | 53.71% |
| AMZN241220P00080000 | 2024-04-22 2:50PM EDT | 2024-12-20 | 0.35 | 0.23 | 0.35 | 0.00 | - | 1 | 943 | 48.63% |
| AMZN250117P00080000 | 2024-04-23 2:06PM EDT | 2025-01-17 | 0.44 | 0.39 | 0.45 | -0.01 | -2.22% | 1 | 14,029 | 47.90% |
| AMZN250321P00080000 | 2024-04-23 1:49PM EDT | 2025-03-21 | 0.61 | 0.35 | 0.58 | -0.02 | -3.17% | 3 | 156 | 44.97% |
| AMZN250620P00080000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 0.92 | 0.80 | 1.05 | 0.00 | - | 3 | 1,451 | 44.43% |
| AMZN250919P00080000 | 2024-04-23 11:40AM EDT | 2025-09-19 | 1.16 | 1.08 | 2.73 | 0.00 | - | 120 | 325 | 49.94% |
| AMZN251219P00080000 | 2024-04-19 2:37PM EDT | 2025-12-19 | 1.62 | 1.18 | 1.66 | 0.00 | - | 1 | 3,318 | 40.88% |
| AMZN260116P00080000 | 2024-04-15 10:38AM EDT | 2026-01-16 | 1.39 | 1.33 | 1.69 | 0.00 | - | 3 | 917 | 40.14% |
| AMZN260618P00080000 | 2024-04-19 12:11PM EDT | 2026-06-18 | 2.15 | 1.65 | 2.14 | 0.00 | - | 3 | 713 | 38.03% |
