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:95.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240621C000950002024-05-23 3:05PM EDT2024-06-2185.6385.8086.500.00-420,804120.51%
AMZN240719C000950002024-05-20 2:37PM EDT2024-07-1989.7386.1086.950.00-298894.78%
AMZN240816C000950002024-05-22 3:30PM EDT2024-08-1689.1586.6087.500.00-167085.62%
AMZN240920C000950002024-05-24 3:40PM EDT2024-09-2087.5086.3087.95-1.65-1.85%11,76772.68%
AMZN241018C000950002024-05-21 3:28PM EDT2024-10-1889.9387.7088.350.00-1573.51%
AMZN241115C000950002024-03-21 12:21PM EDT2024-11-1588.6081.5584.800.00-230.00%
AMZN241220C000950002024-05-24 3:37PM EDT2024-12-2089.0088.7589.85-7.84-8.10%22,95869.19%
AMZN250117C000950002024-05-24 2:42PM EDT2025-01-1790.2588.3090.05-2.60-2.80%12,35864.31%
AMZN250321C000950002024-05-13 10:10AM EDT2025-03-2197.0889.7591.950.00-81464.42%
AMZN250620C000950002024-05-17 3:07PM EDT2025-06-2096.0090.7092.900.00-156959.68%
AMZN250919C000950002024-04-09 9:55AM EDT2025-09-1999.56101.15103.900.00-1681.27%
AMZN251219C000950002024-05-20 9:31AM EDT2025-12-1998.5094.2096.350.00-145158.18%
AMZN260116C000950002024-04-10 11:19AM EDT2026-01-16100.91100.95103.350.00-25771.99%
AMZN260618C000950002024-05-23 2:10PM EDT2026-06-1898.2596.5099.050.00-12155.81%
AMZN261218C000950002024-05-09 11:41AM EDT2026-12-18110.2298.45101.650.00-1754.05%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AMZN240621P000950002024-05-20 11:03AM EDT2024-06-210.010.000.010.00-328,80575.00%
AMZN240719P000950002024-05-21 10:00AM EDT2024-07-190.010.010.030.00-766958.59%
AMZN240816P000950002024-05-24 10:33AM EDT2024-08-160.050.050.070.00-403,14553.32%
AMZN240920P000950002024-05-23 2:15PM EDT2024-09-200.110.080.100.00-1,1224,41547.46%
AMZN241018P000950002024-05-20 11:50AM EDT2024-10-180.130.110.180.00-110946.05%
AMZN241115P000950002024-05-14 10:34AM EDT2024-11-150.230.200.270.00-3514444.68%
AMZN241220P000950002024-05-16 1:33PM EDT2024-12-200.320.290.370.00-61,97642.80%
AMZN250117P000950002024-05-23 10:59AM EDT2025-01-170.440.400.450.00-112,24741.50%
AMZN250321P000950002024-05-21 10:53AM EDT2025-03-210.680.610.660.00-1518239.42%
AMZN250620P000950002024-05-20 3:57PM EDT2025-06-200.980.931.030.00-16,18237.60%
AMZN250919P000950002024-05-20 10:17AM EDT2025-09-191.291.341.470.00-27936.52%
AMZN251219P000950002024-05-23 9:35AM EDT2025-12-191.791.811.900.00-110,82935.53%
AMZN260116P000950002024-05-22 2:03PM EDT2026-01-161.951.912.010.00-613,40335.16%
AMZN260618P000950002024-05-22 11:03AM EDT2026-06-182.672.682.770.00-415434.05%
AMZN261218P000950002024-05-23 1:11PM EDT2026-12-183.543.303.750.00-28933.22%