La bourse est fermée
Dow Jones
37 916,95 -543,97 (-1,41 %) Nasdaq
15 492,20 -220,54 (-1,40 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0723 +0,0022 (+0,20 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 830,55 -673,36 (-1,11 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:07PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 79.78 | 76.10 | 76.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240517C00095000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 80.51 | 76.50 | 77.20 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN240621C00095000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 74.02 | 77.35 | 77.90 | -9.16 | -11.01% | 4 | 20,802 | 74.80% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 77.75 | 78.10 | 0.00 | - | 50 | 985 | 68.65% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 78.05 | 78.70 | 0.00 | - | - | 3 | 66.31% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 83.70 | 78.45 | 79.45 | 0.00 | - | 2 | 1,772 | 63.79% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 101.32% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 78.08% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 80.45 | 80.95 | 0.00 | - | 1 | 2,958 | 60.71% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 84.25 | 80.75 | 81.45 | 0.00 | - | 1 | 2,364 | 59.36% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 81.80 | 82.65 | 0.00 | - | 3 | 9 | 57.92% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 83.45 | 84.45 | 0.00 | - | 1 | 569 | 56.83% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 85.20 | 86.50 | 0.00 | - | 1 | 6 | 56.63% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 87.05 | 88.35 | 0.00 | - | 3 | 455 | 56.49% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 87.30 | 88.50 | 0.00 | - | 2 | 57 | 55.67% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 89.45 | 90.75 | 0.00 | - | 1 | 20 | 54.24% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 91.45 | 94.35 | 0.00 | - | 3 | 6 | 53.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 250.00% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2,655 | 87.89% |
| AMZN240621P00095000 | 2024-04-24 12:36PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 28,108 | 61.33% |
| AMZN240719P00095000 | 2024-04-24 1:53PM EDT | 2024-07-19 | 0.08 | 0.10 | 0.15 | 0.00 | - | 410 | 1,077 | 53.61% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.27 | 0.00 | - | 1 | 47 | 50.98% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 0.27 | 0.31 | 0.37 | 0.00 | - | 10 | 3,768 | 47.66% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.40 | 0.46 | 0.00 | - | 50 | 73 | 45.36% |
| AMZN241115P00095000 | 2024-04-24 10:58AM EDT | 2024-11-15 | 0.52 | 0.60 | 0.65 | 0.00 | - | 2 | 101 | 44.82% |
| AMZN241220P00095000 | 2024-04-23 3:52PM EDT | 2024-12-20 | 0.63 | 0.77 | 0.82 | 0.00 | - | 292 | 682 | 43.29% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 0.85 | 0.94 | 0.98 | 0.00 | - | 10 | 12,052 | 42.46% |
| AMZN250321P00095000 | 2024-04-25 11:07AM EDT | 2025-03-21 | 1.28 | 1.26 | 1.30 | +0.15 | +13.27% | 1 | 118 | 40.58% |
| AMZN250620P00095000 | 2024-04-25 9:45AM EDT | 2025-06-20 | 1.85 | 1.75 | 1.80 | +0.04 | +2.21% | 78 | 6,409 | 38.73% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 2.22 | 2.34 | 0.00 | - | 10 | 77 | 37.51% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.78 | 2.85 | 0.00 | - | 1 | 10,825 | 36.43% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 2.88 | 2.95 | 0.00 | - | 1 | 3,394 | 35.96% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 3.65 | 3.80 | 0.00 | - | 10 | 157 | 34.71% |
| AMZN261218P00095000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 4.50 | 4.05 | 5.00 | 0.00 | - | 1 | 9 | 34.06% |
