La bourse est fermée

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,75-0,30 (-0,17 %)
À la clôture : 04:00PM EDT
181,05 +0,30 (+0,17 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:90.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240621C000900002024-05-24 11:35AM EDT2024-06-2192.8590.6591.45-1.14-1.21%34,952123.93%
AMZN240719C000900002024-05-20 3:56PM EDT2024-07-1994.3591.0592.100.00-1724102.98%
AMZN240816C000900002024-05-23 9:44AM EDT2024-08-1694.0691.3592.500.00-2389.89%
AMZN240920C000900002024-05-20 1:27PM EDT2024-09-2096.0591.2092.800.00-187876.37%
AMZN241018C000900002024-05-22 12:10PM EDT2024-10-1896.1991.5593.200.00-53172.68%
AMZN241115C000900002024-04-25 9:30AM EDT2024-11-1580.1092.9593.950.00-1275.28%
AMZN241220C000900002024-05-23 3:55PM EDT2024-12-2094.0393.5594.400.00-32272.01%
AMZN250117C000900002024-05-23 3:39PM EDT2025-01-1794.2093.0594.950.00-14,44067.76%
AMZN250321C000900002024-05-21 10:56AM EDT2025-03-2195.8194.3596.850.00-22767.69%
AMZN250620C000900002024-05-24 10:34AM EDT2025-06-2097.7096.0097.70-2.40-2.40%22,74263.84%
AMZN250919C000900002024-05-09 1:28PM EDT2025-09-19108.1196.7099.400.00-3661.16%
AMZN251219C000900002024-05-21 1:49PM EDT2025-12-19100.5097.75100.950.00-154059.55%
AMZN260116C000900002024-05-23 3:47PM EDT2026-01-16100.3498.20101.15+0.53+0.53%125358.97%
AMZN260618C000900002024-05-08 11:50AM EDT2026-06-18108.78100.65103.000.00-21357.34%
AMZN261218C000900002024-05-24 11:49AM EDT2026-12-18107.10102.45106.05+0.86+0.81%119755.96%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240621P000900002024-05-15 3:11PM EDT2024-06-210.010.000.010.00-111,82679.69%
AMZN240719P000900002024-05-24 1:17PM EDT2024-07-190.010.010.04-0.01-50.00%11,61564.45%
AMZN240816P000900002024-05-20 3:01PM EDT2024-08-160.040.030.060.00-1014555.66%
AMZN240920P000900002024-05-22 9:50AM EDT2024-09-200.100.060.120.00-29,82250.49%
AMZN241018P000900002024-05-24 1:27PM EDT2024-10-180.110.080.15-0.01-8.33%216748.34%
AMZN241115P000900002024-05-24 10:27AM EDT2024-11-150.180.150.22+0.01+5.88%111146.68%
AMZN241220P000900002024-05-22 11:26AM EDT2024-12-200.250.220.290.00-1054244.34%
AMZN250117P000900002024-05-24 2:54PM EDT2025-01-170.350.320.36+0.01+2.94%4124,09343.02%
AMZN250321P000900002024-05-21 11:35AM EDT2025-03-210.550.480.530.00-133240.75%
AMZN250620P000900002024-05-24 1:56PM EDT2025-06-200.760.750.84-0.09-10.59%13,68238.77%
AMZN250919P000900002024-05-10 3:00PM EDT2025-09-191.091.081.190.00-49837.43%
AMZN251219P000900002024-05-23 3:16PM EDT2025-12-191.591.471.550.00-114,08336.33%
AMZN260116P000900002024-05-22 11:57AM EDT2026-01-161.581.561.640.00-23,05535.93%
AMZN260618P000900002024-05-17 2:15PM EDT2026-06-182.222.232.300.00-766134.74%
AMZN261218P000900002024-05-24 11:30AM EDT2026-12-182.982.853.20-0.07-2.30%226833.96%