Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
62.840,98 -1.314,06 (-2,05%) CMC Crypto 200
1.477,06 -19,40 (-1,30%) Nasdaq Compositive
17.019,88 +99,09 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-05-28 10:37AM EDT | 2024-05-31 | 81.35 | 81.65 | 82.80 | +0.74 | +0.92% | 8 | 55 | 232.81% |
| AMZN240607C00100000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 80.73 | 81.65 | 83.15 | 0.00 | - | 4 | 7 | 164.65% |
| AMZN240614C00100000 | 2024-05-28 10:37AM EDT | 2024-06-14 | 81.65 | 82.00 | 82.85 | -6.18 | -7.04% | 8 | 1 | 130.66% |
| AMZN240621C00100000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 82.10 | 82.25 | 82.95 | -0.58 | -0.70% | 33 | 16,376 | 119.82% |
| AMZN240628C00100000 | 2024-05-24 11:33AM EDT | 2024-06-28 | 82.70 | 82.20 | 83.20 | 0.00 | - | 8 | 4 | 109.62% |
| AMZN240719C00100000 | 2024-05-28 10:26AM EDT | 2024-07-19 | 82.55 | 82.70 | 83.35 | +1.21 | +1.49% | 17 | 144 | 92.82% |
| AMZN240816C00100000 | 2024-05-28 2:39PM EDT | 2024-08-16 | 82.20 | 83.15 | 83.90 | -1.15 | -1.38% | 32 | 340 | 82.50% |
| AMZN240920C00100000 | 2024-05-23 12:58PM EDT | 2024-09-20 | 84.55 | 83.75 | 84.45 | 0.00 | - | 1 | 2,260 | 74.71% |
| AMZN241018C00100000 | 2024-05-21 9:46AM EDT | 2024-10-18 | 83.65 | 84.20 | 84.95 | 0.00 | - | 2 | 28 | 70.80% |
| AMZN241115C00100000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 86.74 | 84.80 | 85.70 | 0.00 | - | 9 | 42 | 69.18% |
| AMZN241220C00100000 | 2024-05-28 11:43AM EDT | 2024-12-20 | 84.70 | 85.40 | 86.15 | -1.12 | -1.31% | 3 | 423 | 65.91% |
| AMZN250117C00100000 | 2024-05-28 10:34AM EDT | 2025-01-17 | 85.52 | 85.95 | 86.95 | +1.02 | +1.21% | 6 | 10,621 | 65.09% |
| AMZN250321C00100000 | 2024-05-22 3:40PM EDT | 2025-03-21 | 88.19 | 85.95 | 88.15 | 0.00 | - | 3 | 172 | 60.20% |
| AMZN250620C00100000 | 2024-05-24 1:15PM EDT | 2025-06-20 | 88.55 | 88.60 | 89.90 | -0.29 | -0.33% | 1 | 4,029 | 59.74% |
| AMZN250919C00100000 | 2024-05-23 3:12PM EDT | 2025-09-19 | 88.90 | 90.10 | 91.95 | 0.00 | - | 1 | 57 | 58.45% |
| AMZN251219C00100000 | 2024-05-24 11:21AM EDT | 2025-12-19 | 92.12 | 90.85 | 94.00 | 0.00 | - | 10 | 5,395 | 56.81% |
| AMZN260116C00100000 | 2024-05-28 3:31PM EDT | 2026-01-16 | 92.20 | 92.00 | 93.70 | +1.20 | +1.32% | 20 | 991 | 56.39% |
| AMZN260618C00100000 | 2024-05-23 12:48PM EDT | 2026-06-18 | 94.25 | 94.05 | 96.20 | -1.72 | -1.79% | 1 | 972 | 54.67% |
| AMZN261218C00100000 | 2024-05-28 10:54AM EDT | 2026-12-18 | 97.92 | 96.05 | 99.75 | +1.07 | +1.10% | 8 | 317 | 53.60% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-05-28 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 98 | 181.25% |
| AMZN240607P00100000 | 2024-05-28 3:41PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 23 | 53 | 128.91% |
| AMZN240614P00100000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 100.78% |
| AMZN240621P00100000 | 2024-05-24 3:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,098 | 71.88% |
| AMZN240719P00100000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 946 | 57.03% |
| AMZN240816P00100000 | 2024-05-24 3:41PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 100 | 879 | 50.98% |
| AMZN240920P00100000 | 2024-05-28 1:09PM EDT | 2024-09-20 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 1 | 13,128 | 46.78% |
| AMZN241018P00100000 | 2024-05-14 11:01AM EDT | 2024-10-18 | 0.17 | 0.14 | 0.20 | 0.00 | - | 22 | 407 | 44.09% |
| AMZN241115P00100000 | 2024-05-21 10:43AM EDT | 2024-11-15 | 0.33 | 0.25 | 0.30 | 0.00 | - | 1 | 111 | 42.82% |
| AMZN241220P00100000 | 2024-05-28 10:38AM EDT | 2024-12-20 | 0.40 | 0.37 | 0.40 | +0.02 | +5.26% | 1 | 1,157 | 40.87% |
| AMZN250117P00100000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.51 | -0.03 | -5.66% | 2 | 33,390 | 39.94% |
| AMZN250321P00100000 | 2024-05-28 10:09AM EDT | 2025-03-21 | 0.78 | 0.72 | 0.75 | +0.02 | +2.63% | 41 | 137 | 38.03% |
| AMZN250620P00100000 | 2024-05-28 3:30PM EDT | 2025-06-20 | 1.19 | 1.14 | 1.18 | 0.00 | - | 111 | 8,394 | 36.44% |
| AMZN250919P00100000 | 2024-05-24 3:49PM EDT | 2025-09-19 | 1.73 | 1.61 | 1.68 | 0.00 | - | 1 | 134 | 35.47% |
| AMZN251219P00100000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 2.33 | 2.14 | 2.20 | +0.10 | +4.48% | 48 | 9,218 | 34.71% |
| AMZN260116P00100000 | 2024-05-28 10:42AM EDT | 2026-01-16 | 2.29 | 2.25 | 2.31 | -0.14 | -5.76% | 700 | 5,320 | 34.31% |
| AMZN260618P00100000 | 2024-05-24 3:49PM EDT | 2026-06-18 | 3.25 | 3.10 | 3.20 | 0.00 | - | 11 | 1,463 | 33.40% |
| AMZN261218P00100000 | 2024-05-24 10:24AM EDT | 2026-12-18 | 4.15 | 4.00 | 4.25 | 0.00 | - | 10 | 164 | 32.54% |
