Zur Suche gehen.
 DAX -2,10% TecDAX -1,52%

Amazon.com Inc. (AMZN)

-NasdaqGS

261,80 - 1,16(0,44%) 23. Mai 22:00|Nachbörslich : 261,63 - 0,17 (0,06%) 00:59

Zum Portfolio hinzufügen
OptionenOptionen abrufen für:
Nach Verfall anzeigen: Mai 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Okt 2013 | Jan 2014 | Jan 2015
CallsVerfall bei Schluss Freitag, 31. Mai 2013
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
185,00AMZN130524C0018500066,75 0,0075,3078,8565
190,00AMZN7130524C0019000077,00 0,0069,7573,9544
190,00AMZN7130531C0019000064,55 0,0069,8074,05828
200,00AMZN130531C0020000065,60 0,0060,2563,8599
210,00AMZN130524C0021000057,90 0,0049,9553,90311
220,00AMZN130524C0022000039,51 0,0040,3043,85221
220,00AMZN130531C0022000030,25 0,0040,7543,0044
225,00AMZN130531C0022500025,03 0,0035,8538,0022
230,00AMZN130531C0023000037,05 0,0030,9033,0079
230,00AMZN7130531C0023000038,49 0,0030,9033,5025
235,00AMZN130524C0023500031,35 0,0025,6028,15171
235,00AMZN130531C0023500020,95 0,0026,2028,70111
240,00AMZN130524C0024000030,00 0,0020,8023,00554
240,00AMZN130531C0024000028,50 0,0020,9523,25443
245,00AMZN130524C0024500024,20 0,0015,8518,0011193
245,00AMZN7130524C0024500017,70 0,0015,8518,20925
245,00AMZN130531C0024500025,00 0,0016,6017,901093
245,00AMZN7130531C0024500024,00 0,0016,1518,75259
250,00AMZN130524C0025000012,60+ 1,2011,7512,3012149
250,00AMZN7130524C0025000014,10 0,0010,9013,40125
250,00AMZN130531C0025000013,20+ 1,0112,3012,753147
250,00AMZN7130531C0025000018,45 0,0012,0013,501536
255,00AMZN130524C002550006,83- 0,476,707,3097323
255,00AMZN7130524C0025500012,86 0,006,408,202677
255,00AMZN130531C002550008,11- 0,098,158,3533348
255,00AMZN7130531C0025500013,30 0,008,108,45949
260,00AMZN130524C002600002,80- 1,302,672,711.818666
260,00AMZN7130524C002600002,84- 0,712,572,8650213
260,00AMZN130531C002600004,85- 0,954,604,80354380
260,00AMZN7130531C002600004,30- 1,404,604,8012973
265,00AMZN130524C002650000,45- 1,120,430,462.2061.533
265,00AMZN7130524C002650000,85- 0,160,410,5313427
265,00AMZN130531C002650002,29- 0,762,262,30854932
265,00AMZN7130531C002650002,60- 0,042,212,3711125
270,00AMZN130524C002700000,05- 0,430,050,072.4763.526
270,00AMZN7130524C002700000,32- 0,090,020,141376
270,00AMZN130531C002700000,98- 0,560,950,98703724
270,00AMZN7130531C002700001,01- 0,640,931,027185
275,00AMZN130524C002750000,01- 0,11n.v.0,019602.734
275,00AMZN7130524C002750001,04 0,00n.v.0,153853
275,00AMZN130531C002750000,42- 0,230,360,41528807
280,00AMZN130524C002800000,01- 0,020,010,023762.030
280,00AMZN7130524C002800000,05- 0,29n.v.0,14696
280,00AMZN130531C002800000,17- 0,130,120,19145656
280,00AMZN7130531C002800001,08 0,000,130,2267106
285,00AMZN130524C002850000,02- 0,01n.v.0,02891.264
285,00AMZN7130524C002850000,22 0,00n.v.0,1311
285,00AMZN130531C002850000,11 0,000,060,1436360
290,00AMZN130524C002900000,02+ 0,010,010,02161.152
290,00AMZN7130524C002900000,12 0,00n.v.0,121244
290,00AMZN130531C002900000,06+ 0,010,010,111285
290,00AMZN7130531C002900002,07 0,00n.v.0,18244
295,00AMZN130524C002950000,03 0,00n.v.0,0316314
295,00AMZN130531C002950000,05- 0,09n.v.0,10571
300,00AMZN130524C003000000,02- 0,02n.v.0,0320197
300,00AMZN7130524C003000004,15 0,00n.v.0,12413
300,00AMZN130531C003000000,09 0,000,010,072649
300,00AMZN7130531C003000003,45 0,00n.v.0,2511
305,00AMZN130524C003050000,46 0,00n.v.0,067147
305,00AMZN130531C003050000,08 0,00n.v.0,092122
310,00AMZN130524C003100000,04 0,00n.v.0,066108
310,00AMZN7130524C003100001,30 0,00n.v.0,121010
310,00AMZN130531C003100000,13 0,00n.v.0,0712
310,00AMZN7130531C003100001,98 0,00n.v.0,2511
315,00AMZN130524C003150000,08 0,00n.v.0,022200
315,00AMZN130531C003150002,04 0,00n.v.0,0652
320,00AMZN130524C003200000,05 0,00n.v.0,06126
325,00AMZN130524C003250000,85 0,00n.v.0,02108110
330,00AMZN130524C003300000,60 0,00n.v.0,06102102
335,00AMZN130524C003350000,43 0,00n.v.0,067373
Put-OptionenVerfall bei Schluss Freitag, 31. Mai 2013
StrikeSymbolLetzteVeränd.GeldBriefkursVol.Open Int.
185,00AMZN130524P001850000,01 0,00n.v.0,0624
195,00AMZN130524P001950000,01 0,00n.v.0,06212
200,00AMZN130524P002000000,39 0,00n.v.0,0666
200,00AMZN130531P002000000,09 0,00n.v.0,0490109
205,00AMZN130531P002050000,08 0,00n.v.0,075257
210,00AMZN130524P002100000,15 0,00n.v.0,06140329
210,00AMZN7130524P002100000,12 0,00n.v.0,1216
210,00AMZN130531P002100000,08 0,000,010,05137
210,00AMZN7130531P002100000,60 0,00n.v.0,251212
215,00AMZN130524P002150000,02 0,00n.v.0,062174
215,00AMZN130531P002150000,09 0,000,010,04167
220,00AMZN130524P002200000,01- 0,03n.v.0,0320131
220,00AMZN130531P002200000,08 0,000,040,081277
220,00AMZN7130531P002200000,37 0,00n.v.0,1877
225,00AMZN130524P002250000,03 0,00n.v.0,042116
225,00AMZN130531P002250000,07 0,000,030,104451
230,00AMZN130524P002300000,01- 0,020,010,0330252
230,00AMZN7130524P002300000,40 0,00n.v.0,131057
230,00AMZN130531P002300000,10- 0,030,090,13447407
230,00AMZN7130531P002300000,15 0,000,050,21287
235,00AMZN130524P002350000,04+ 0,020,010,0321499
235,00AMZN130531P002350000,17+ 0,010,140,2050317
240,00AMZN130524P002400000,01- 0,03n.v.0,0452920
240,00AMZN7130524P002400000,21 0,00n.v.0,15819
240,00AMZN130531P002400000,25+ 0,030,200,26314581
240,00AMZN7130531P002400000,24- 0,070,180,30136
245,00AMZN130524P002450000,01- 0,040,010,05721.505
245,00AMZN7130524P002450000,15- 5,15n.v.0,14113
245,00AMZN130531P002450000,37- 0,010,340,38656606
245,00AMZN7130531P002450000,59 0,000,310,54422
250,00AMZN130524P002500000,04- 0,09n.v.0,051.3142.737
250,00AMZN7130524P002500000,05- 0,09n.v.0,14550
250,00AMZN130531P002500000,64- 0,110,640,66279892
250,00AMZN7130531P002500001,09 0,000,600,70921
255,00AMZN130524P002550000,14- 0,260,140,152.2932.050
255,00AMZN7130524P002550000,29+ 0,020,100,18671
255,00AMZN130531P002550001,34- 0,081,321,36525828
255,00AMZN7130531P002550001,40- 0,391,291,431033
260,00AMZN130524P002600000,78- 0,470,770,814.2322.634
260,00AMZN7130524P002600000,75- 0,700,750,8539114
260,00AMZN130531P002600002,73- 0,092,782,82531696
260,00AMZN7130531P002600002,76- 0,422,742,901784
265,00AMZN130524P002650003,25- 0,453,503,659531.861
265,00AMZN7130524P002650004,05- 0,633,403,8035247
265,00AMZN130531P002650005,35+ 0,175,305,45395694
265,00AMZN7130531P002650006,25+ 0,555,305,502671
270,00AMZN130524P002700007,65+ 0,308,008,40292981
270,00AMZN7130524P002700009,20+ 3,906,959,554217
270,00AMZN130531P002700009,05+ 0,258,959,25179310
270,00AMZN7130531P002700009,15+ 2,858,909,305139
275,00AMZN130524P0027500013,48+ 1,0812,9013,4089301
275,00AMZN130531P0027500013,05+ 1,5913,2013,7545162
280,00AMZN130524P0028000016,90+ 5,7016,7018,60568
280,00AMZN7130524P0028000017,90 0,0016,0519,601525
280,00AMZN130531P0028000018,20 0,0016,9518,60645
280,00AMZN7130531P0028000026,75 0,0016,9519,5099
285,00AMZN130524P0028500015,00 0,0021,1524,70320
285,00AMZN130531P0028500022,89 0,0021,8023,60412
290,00AMZN130524P0029000037,00 0,0026,1529,7523
290,00AMZN7130524P0029000021,70 0,0025,9529,7521
290,00AMZN130531P0029000023,00 0,0026,7528,5511
295,00AMZN130524P0029500037,65 0,0031,2034,801341
300,00AMZN130524P0030000040,00+ 1,0036,1539,7511
300,00AMZN7130524P0030000033,30 0,0036,0040,1036
300,00AMZN130531P0030000043,25 0,0036,6539,5011
310,00AMZN130531P0031000048,50 0,0046,1050,0088
   
Hervorgehobene Optionen befinden sich im Geld.

Nebeneinander anzeigen...

Währung in USD.