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
59 701,10 -633,82 (-1,05 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 88.85 | 90.80 | 0.00 | - | 15 | 22 | 128.91% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 88.45 | 92.35 | 0.00 | - | 1 | 4,953 | 99.41% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 88.85 | 92.80 | 0.00 | - | 14 | 722 | 88.72% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 89.90 | 93.85 | 0.00 | - | 20 | 888 | 77.51% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 90.35 | 94.30 | 0.00 | - | 6 | 13 | 74.44% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 80.10 | 90.90 | 94.80 | 0.00 | - | 1 | 2 | 72.50% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 42.80% |
| AMZN250117C00090000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 94.09 | 92.65 | 95.20 | +8.05 | +9.36% | 1 | 4,456 | 68.81% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 93.80 | 96.15 | 0.00 | - | 1 | 5 | 66.24% |
| AMZN250620C00090000 | 2024-04-25 12:26PM EDT | 2025-06-20 | 96.39 | 95.20 | 97.75 | +6.79 | +7.58% | 2 | 2,728 | 63.70% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 95.85 | 99.80 | 0.00 | - | 1 | 8 | 61.61% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 97.80 | 100.65 | 0.00 | - | 12 | 554 | 60.28% |
| AMZN260116C00090000 | 2024-04-25 2:48PM EDT | 2026-01-16 | 92.70 | 98.05 | 101.25 | 0.00 | - | 2 | 250 | 59.95% |
| AMZN260618C00090000 | 2024-04-25 2:48PM EDT | 2026-06-18 | 94.90 | 99.95 | 103.80 | 0.00 | - | 2 | 11 | 58.42% |
| AMZN261218C00090000 | 2024-04-26 12:22PM EDT | 2026-12-18 | 104.00 | 102.50 | 106.40 | +2.81 | +2.78% | 4 | 77 | 57.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 412.50% |
| AMZN240517P00090000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 280 | 87.50% |
| AMZN240621P00090000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 50 | 11,671 | 60.16% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.11 | 0.00 | - | 1 | 1,878 | 57.23% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.19 | 0.00 | - | 6 | 119 | 54.59% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.18 | 0.24 | 0.00 | - | 20 | 10,063 | 50.88% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.23 | 0.30 | 0.00 | - | 10 | 50 | 48.19% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.36 | 0.43 | 0.00 | - | 25 | 77 | 47.36% |
| AMZN241220P00090000 | 2024-04-26 10:31AM EDT | 2024-12-20 | 0.51 | 0.48 | 0.55 | -0.12 | -19.05% | 6 | 581 | 45.61% |
| AMZN250117P00090000 | 2024-04-26 2:16PM EDT | 2025-01-17 | 0.67 | 0.63 | 0.66 | -0.14 | -17.28% | 16 | 24,370 | 44.56% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 0.84 | 0.92 | 0.00 | - | 48 | 316 | 42.65% |
| AMZN250620P00090000 | 2024-04-26 2:09PM EDT | 2025-06-20 | 1.25 | 1.20 | 1.26 | -0.16 | -11.35% | 1 | 3,714 | 40.26% |
| AMZN250919P00090000 | 2024-04-25 1:18PM EDT | 2025-09-19 | 1.83 | 1.59 | 1.71 | 0.00 | - | 7 | 111 | 39.04% |
| AMZN251219P00090000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 2.29 | 2.00 | 2.12 | 0.00 | - | 2 | 3,978 | 37.84% |
| AMZN260116P00090000 | 2024-04-25 1:55PM EDT | 2026-01-16 | 2.36 | 2.08 | 2.22 | 0.00 | - | 1 | 3,147 | 37.42% |
| AMZN260618P00090000 | 2024-04-25 10:49AM EDT | 2026-06-18 | 2.86 | 2.76 | 2.89 | -0.34 | -10.63% | 1 | 672 | 35.91% |
| AMZN261218P00090000 | 2024-04-26 12:15PM EDT | 2026-12-18 | 3.70 | 3.50 | 4.00 | -0.45 | -10.84% | 3 | 53 | 35.40% |
