Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.787,10 -282,49 (-0,72%) Gold
2.358,80 +24,30 (+1,04%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.424,80 -2.082,14 (-3,23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Strike:115.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00115000 | 2024-05-28 10:59AM EDT | 2024-05-31 | 66.90 | 66.00 | 67.15 | +1.18 | +1.80% | 22 | 42 | 196.09% |
| AMZN240607C00115000 | 2024-05-28 10:12AM EDT | 2024-06-07 | 66.15 | 66.10 | 67.50 | -0.95 | -1.42% | 1 | 14 | 136.91% |
| AMZN240614C00115000 | 2024-05-10 12:37PM EDT | 2024-06-14 | 72.52 | 66.50 | 67.45 | 0.00 | - | - | 2 | 114.65% |
| AMZN240621C00115000 | 2024-05-28 10:59AM EDT | 2024-06-21 | 67.27 | 66.75 | 67.30 | -0.33 | -0.49% | 25 | 5,695 | 98.93% |
| AMZN240628C00115000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 65.28 | 66.65 | 67.65 | -5.03 | -7.15% | 1 | 1 | 90.72% |
| AMZN240719C00115000 | 2024-05-28 10:43AM EDT | 2024-07-19 | 67.50 | 67.20 | 67.95 | -0.20 | -0.30% | 4 | 148 | 77.69% |
| AMZN240816C00115000 | 2024-05-22 3:56PM EDT | 2024-08-16 | 69.65 | 67.90 | 68.75 | 0.00 | - | 27 | 3,152 | 70.83% |
| AMZN240920C00115000 | 2024-05-14 11:01AM EDT | 2024-09-20 | 73.45 | 68.65 | 69.20 | 0.00 | - | 238 | 1,492 | 63.65% |
| AMZN241018C00115000 | 2024-05-10 12:46PM EDT | 2024-10-18 | 75.23 | 69.30 | 69.80 | 0.00 | - | 1 | 81 | 60.86% |
| AMZN241115C00115000 | 2024-05-13 10:17AM EDT | 2024-11-15 | 76.00 | 69.90 | 70.65 | 0.00 | - | 2 | 8 | 59.33% |
| AMZN241220C00115000 | 2024-05-13 10:45AM EDT | 2024-12-20 | 76.24 | 70.60 | 71.65 | 0.00 | - | 26 | 182 | 57.68% |
| AMZN250117C00115000 | 2024-05-28 1:36PM EDT | 2025-01-17 | 71.36 | 71.40 | 71.95 | -0.69 | -0.96% | 1 | 3,065 | 56.21% |
| AMZN250321C00115000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 75.35 | 72.85 | 74.20 | 0.00 | - | 2 | 36 | 55.69% |
| AMZN250620C00115000 | 2024-05-13 11:10AM EDT | 2025-06-20 | 80.15 | 74.95 | 75.90 | 0.00 | - | 2 | 850 | 53.54% |
| AMZN250919C00115000 | 2024-05-24 9:46AM EDT | 2025-09-19 | 78.00 | 76.30 | 78.50 | 0.00 | - | 2 | 24 | 52.45% |
| AMZN251219C00115000 | 2024-05-15 2:51PM EDT | 2025-12-19 | 77.90 | 78.90 | 79.95 | -4.14 | -5.05% | 2 | 616 | 51.94% |
| AMZN260116C00115000 | 2024-05-23 3:15PM EDT | 2026-01-16 | 79.22 | 79.50 | 80.60 | +0.32 | +0.41% | 4 | 197 | 51.85% |
| AMZN260618C00115000 | 2024-05-22 9:30AM EDT | 2026-06-18 | 85.57 | 82.30 | 83.70 | 0.00 | - | 1 | 84 | 50.96% |
| AMZN261218C00115000 | 2024-05-21 2:59PM EDT | 2026-12-18 | 86.90 | 85.35 | 87.90 | 0.00 | - | 1 | 6 | 50.75% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00115000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 209 | 137.50% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.01 | 0.00 | - | 500 | 1,001 | 84.38% |
| AMZN240614P00115000 | 2024-05-24 3:44PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 600 | 600 | 69.53% |
| AMZN240621P00115000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 15,541 | 59.38% |
| AMZN240719P00115000 | 2024-05-28 12:43PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 1,600 | 47.66% |
| AMZN240816P00115000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 12 | 219 | 44.58% |
| AMZN240920P00115000 | 2024-05-22 1:41PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.27 | 0.00 | - | 1 | 8,067 | 40.23% |
| AMZN241018P00115000 | 2024-05-28 9:50AM EDT | 2024-10-18 | 0.37 | 0.33 | 0.35 | +0.03 | +8.82% | 1 | 113 | 37.67% |
| AMZN241115P00115000 | 2024-05-22 11:20AM EDT | 2024-11-15 | 0.57 | 0.55 | 0.60 | 0.00 | - | 15 | 136 | 37.90% |
| AMZN241220P00115000 | 2024-05-28 10:28AM EDT | 2024-12-20 | 0.79 | 0.76 | 0.80 | -0.08 | -9.20% | 1 | 991 | 36.54% |
| AMZN250117P00115000 | 2024-05-24 10:59AM EDT | 2025-01-17 | 1.00 | 0.95 | 0.98 | 0.00 | - | 10 | 13,559 | 35.76% |
| AMZN250321P00115000 | 2024-05-24 10:52AM EDT | 2025-03-21 | 1.49 | 1.41 | 1.45 | 0.00 | - | 704 | 1,002 | 34.66% |
| AMZN250620P00115000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 2.25 | 2.15 | 2.22 | 0.00 | - | 6 | 3,749 | 33.73% |
| AMZN250919P00115000 | 2024-05-21 1:02PM EDT | 2025-09-19 | 3.05 | 2.91 | 3.00 | 0.00 | - | 118 | 233 | 33.01% |
| AMZN251219P00115000 | 2024-05-16 1:19PM EDT | 2025-12-19 | 3.68 | 3.70 | 3.90 | 0.00 | - | 3 | 9,367 | 32.76% |
| AMZN260116P00115000 | 2024-05-24 3:22PM EDT | 2026-01-16 | 4.05 | 3.90 | 4.05 | 0.00 | - | 1 | 2,163 | 32.36% |
| AMZN260618P00115000 | 2024-05-28 9:46AM EDT | 2026-06-18 | 5.40 | 5.05 | 5.30 | 0.00 | - | 21 | 81 | 31.58% |
| AMZN261218P00115000 | 2024-05-22 10:40AM EDT | 2026-12-18 | 6.45 | 6.25 | 6.75 | 0.00 | - | 1 | 257 | 30.89% |
