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
38 073,31 +297,93 (+0,79 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 410,30 +12,30 (+0,51 %) Bitcoin EUR
60 596,09 +1 380,62 (+2,33 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:53PM EDT. Marché ouvert.
Prix d’exercice:85.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00085000 | 2024-04-18 2:15PM EDT | 2024-04-19 | 94.11 | 89.90 | 90.35 | 0.00 | - | 10 | 223 | 0.00% |
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 90.20 | 90.50 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN240621C00085000 | 2024-04-17 3:11PM EDT | 2024-06-21 | 97.17 | 90.60 | 91.00 | 0.00 | - | 1 | 941 | 71.09% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 124.32% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 91.35 | 92.15 | 0.00 | - | 1 | 4 | 75.98% |
| AMZN240920C00085000 | 2024-04-01 9:32AM EDT | 2024-09-20 | 99.00 | 91.90 | 92.55 | 0.00 | - | 1 | 437 | 72.36% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 92.35 | 93.05 | 0.00 | - | 1 | 4 | 70.91% |
| AMZN241115C00085000 | 2024-04-11 1:02PM EDT | 2024-11-15 | 105.73 | 92.80 | 93.50 | 0.00 | - | 1 | 4 | 69.42% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 93.40 | 94.15 | 0.00 | - | 2 | 42 | 68.24% |
| AMZN250117C00085000 | 2024-04-19 10:39AM EDT | 2025-01-17 | 93.92 | 93.85 | 94.55 | -14.46 | -13.34% | 5 | 4,172 | 67.02% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 84.44% |
| AMZN250620C00085000 | 2024-03-18 11:32AM EDT | 2025-06-20 | 96.50 | 101.00 | 104.20 | 0.00 | - | 5 | 400 | 81.88% |
| AMZN250919C00085000 | 2024-03-11 10:30AM EDT | 2025-09-19 | 94.89 | 106.80 | 108.20 | 0.00 | - | 1 | 1 | 86.96% |
| AMZN251219C00085000 | 2024-04-17 10:04AM EDT | 2025-12-19 | 102.05 | 98.60 | 99.75 | -5.51 | -5.12% | 1 | 241 | 59.88% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 98.85 | 100.15 | 0.00 | - | 7 | 262 | 59.39% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 100.85 | 102.45 | -5.38 | -5.04% | 1 | 72 | 58.15% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00085000 | 2024-04-10 11:53AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 437.50% |
| AMZN240517P00085000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 750 | 84.38% |
| AMZN240621P00085000 | 2024-04-12 1:41PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 6,949 | 67.58% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 70 | 58.20% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.16 | 0.00 | - | 1 | 74 | 55.08% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.17 | 0.22 | 0.00 | - | 105 | 3,280 | 50.68% |
| AMZN241018P00085000 | 2024-04-16 1:09PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.27 | +0.02 | +9.09% | 5 | 133 | 48.83% |
| AMZN241115P00085000 | 2024-04-16 11:02AM EDT | 2024-11-15 | 0.32 | 0.35 | 0.41 | 0.00 | - | 100 | 387 | 48.51% |
| AMZN241220P00085000 | 2024-04-19 10:33AM EDT | 2024-12-20 | 0.46 | 0.47 | 0.51 | +0.09 | +24.32% | 30 | 119 | 46.58% |
| AMZN250117P00085000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 0.60 | 0.60 | 0.63 | +0.06 | +11.11% | 30 | 14,521 | 45.78% |
| AMZN250321P00085000 | 2024-04-15 10:15AM EDT | 2025-03-21 | 0.64 | 0.82 | 0.87 | 0.00 | - | 1 | 49 | 43.81% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 1.15 | 1.15 | 1.21 | +0.25 | +27.78% | 2 | 2,967 | 41.53% |
| AMZN250919P00085000 | 2024-04-19 10:31AM EDT | 2025-09-19 | 1.49 | 1.52 | 1.58 | +0.19 | +14.62% | 82 | 295 | 39.95% |
| AMZN251219P00085000 | 2024-04-17 12:17PM EDT | 2025-12-19 | 1.79 | 1.92 | 1.96 | 0.00 | - | 3 | 544 | 38.73% |
| AMZN260116P00085000 | 2024-04-17 12:18PM EDT | 2026-01-16 | 2.06 | 1.99 | 2.07 | +0.20 | +10.75% | 1 | 5,203 | 38.37% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 2.55 | 2.64 | 0.00 | - | 14 | 541 | 36.62% |
