Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.684,00 -171,37 (-0,44%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.112,36 -50,55 (-0,08%) CMC Crypto 200
1.446,95 -49,51 (-3,23%) Nasdaq Compositive
17.019,88 +99,08 (+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:105.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00105000 | 2024-05-21 2:43PM EDT | 2024-05-31 | 77.23 | 76.65 | 77.85 | 0.00 | - | 1 | 124 | 257.81% |
| AMZN240607C00105000 | 2024-05-21 10:46AM EDT | 2024-06-07 | 76.69 | 76.65 | 78.15 | 0.00 | - | 1 | 2 | 160.16% |
| AMZN240614C00105000 | 2024-05-28 10:54AM EDT | 2024-06-14 | 76.78 | 77.00 | 77.90 | -2.94 | -3.69% | 1 | 2 | 126.27% |
| AMZN240621C00105000 | 2024-05-24 2:47PM EDT | 2024-06-21 | 76.50 | 77.25 | 77.95 | 0.00 | - | 1 | 4,219 | 113.48% |
| AMZN240719C00105000 | 2024-05-28 10:28AM EDT | 2024-07-19 | 77.56 | 77.70 | 78.60 | -1.97 | -2.48% | 15 | 237 | 89.50% |
| AMZN240816C00105000 | 2024-05-28 10:54AM EDT | 2024-08-16 | 77.93 | 78.20 | 79.10 | -7.07 | -8.32% | 1 | 3 | 78.78% |
| AMZN240920C00105000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 83.48 | 78.90 | 79.60 | 0.00 | - | 1 | 1,803 | 71.22% |
| AMZN241018C00105000 | 2024-04-29 10:25AM EDT | 2024-10-18 | 78.80 | 79.40 | 80.25 | 0.00 | - | 18 | 10 | 68.01% |
| AMZN241115C00105000 | 2024-05-24 1:58PM EDT | 2024-11-15 | 80.30 | 79.95 | 80.75 | 0.00 | - | 2 | 4 | 65.34% |
| AMZN241220C00105000 | 2024-05-28 12:55PM EDT | 2024-12-20 | 79.55 | 79.70 | 81.50 | -4.04 | -4.83% | 1 | 1,306 | 60.83% |
| AMZN250117C00105000 | 2024-05-23 1:26PM EDT | 2025-01-17 | 81.78 | 81.25 | 82.10 | 0.00 | - | 5 | 2,199 | 61.96% |
| AMZN250321C00105000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 82.50 | 82.30 | 83.35 | +0.20 | +0.24% | 1 | 17 | 59.22% |
| AMZN250620C00105000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 82.58 | 84.15 | 85.60 | -4.59 | -5.27% | 2 | 445 | 57.85% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 2025-09-19 | 85.33 | 83.80 | 86.45 | 0.00 | - | 1 | 18 | 52.69% |
| AMZN251219C00105000 | 2024-05-28 12:24PM EDT | 2025-12-19 | 86.90 | 87.05 | 89.05 | -0.50 | -0.57% | 1 | 1,698 | 54.75% |
| AMZN260116C00105000 | 2024-05-28 12:26PM EDT | 2026-01-16 | 87.34 | 88.20 | 89.35 | -6.11 | -6.54% | 1 | 287 | 54.94% |
| AMZN260618C00105000 | 2024-05-28 11:59AM EDT | 2026-06-18 | 90.05 | 90.30 | 92.10 | -1.20 | -1.32% | 2 | 76 | 53.37% |
| AMZN261218C00105000 | 2024-05-28 2:38PM EDT | 2026-12-18 | 93.33 | 92.80 | 96.15 | -2.73 | -2.84% | 4 | 86 | 52.94% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00105000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1,272 | 1,271 | 228.91% |
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 121.09% |
| AMZN240621P00105000 | 2024-05-28 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 16 | 10,958 | 80.86% |
| AMZN240719P00105000 | 2024-05-15 9:49AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,554 | 51.95% |
| AMZN240816P00105000 | 2024-05-24 2:22PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2 | 809 | 50.00% |
| AMZN240920P00105000 | 2024-05-28 2:40PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.17 | -0.01 | -5.88% | 2 | 4,011 | 44.68% |
| AMZN241018P00105000 | 2024-05-23 3:36PM EDT | 2024-10-18 | 0.24 | 0.19 | 0.24 | 0.00 | - | 5 | 43 | 42.09% |
| AMZN241115P00105000 | 2024-05-28 9:42AM EDT | 2024-11-15 | 0.36 | 0.34 | 0.37 | -0.03 | -7.69% | 2 | 177 | 41.16% |
| AMZN241220P00105000 | 2024-05-23 1:01PM EDT | 2024-12-20 | 0.51 | 0.47 | 0.50 | 0.00 | - | 10 | 355 | 39.45% |
| AMZN250117P00105000 | 2024-05-28 11:10AM EDT | 2025-01-17 | 0.65 | 0.60 | 0.63 | -0.08 | -10.96% | 1 | 28,605 | 38.57% |
| AMZN250321P00105000 | 2024-05-28 2:04PM EDT | 2025-03-21 | 0.93 | 0.90 | 0.93 | -0.03 | -3.12% | 2 | 290 | 36.91% |
| AMZN250620P00105000 | 2024-05-28 9:44AM EDT | 2025-06-20 | 1.50 | 1.41 | 1.46 | -0.02 | -1.32% | 200 | 4,213 | 35.57% |
| AMZN250919P00105000 | 2024-05-17 12:28PM EDT | 2025-09-19 | 2.01 | 1.95 | 2.04 | 0.00 | - | 1 | 105 | 34.66% |
| AMZN251219P00105000 | 2024-05-28 9:30AM EDT | 2025-12-19 | 2.81 | 2.58 | 2.65 | +0.28 | +11.07% | 50 | 2,703 | 34.00% |
| AMZN260116P00105000 | 2024-05-20 3:46PM EDT | 2026-01-16 | 2.76 | 2.70 | 2.77 | 0.00 | - | 4 | 2,015 | 33.59% |
| AMZN260618P00105000 | 2024-05-23 11:39AM EDT | 2026-06-18 | 3.71 | 3.65 | 3.80 | 0.00 | - | 75 | 1,057 | 32.80% |
| AMZN261218P00105000 | 2024-05-24 10:10AM EDT | 2026-12-18 | 4.92 | 4.60 | 4.95 | 0.00 | - | 2 | 43 | 31.94% |
