Deutsche Märkte öffnen in 4 Stunden 39 Minuten
Nikkei 225
38.731,67 -123,70 (-0,32%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.094,97 -178,31 (-0,28%) CMC Crypto 200
1.447,14 -49,32 (-3,30%) 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:140.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00140000 | 2024-05-28 2:58PM EDT | 2024-05-31 | 41.40 | 41.75 | 42.85 | +0.81 | +2.00% | 89 | 139 | 141.41% |
| AMZN240607C00140000 | 2024-05-24 9:47AM EDT | 2024-06-07 | 42.16 | 41.65 | 43.00 | 0.00 | - | 1 | 62 | 79.30% |
| AMZN240614C00140000 | 2024-05-28 2:58PM EDT | 2024-06-14 | 41.65 | 42.20 | 43.05 | -3.50 | -7.75% | 6 | 21,561 | 72.46% |
| AMZN240621C00140000 | 2024-05-28 3:25PM EDT | 2024-06-21 | 42.41 | 42.45 | 43.10 | -0.39 | -0.91% | 84 | 7,712 | 64.50% |
| AMZN240628C00140000 | 2024-05-24 11:40AM EDT | 2024-06-28 | 42.75 | 42.45 | 43.30 | 0.00 | - | 1 | 7 | 58.57% |
| AMZN240719C00140000 | 2024-05-28 2:34PM EDT | 2024-07-19 | 42.45 | 43.15 | 44.00 | -0.95 | -2.19% | 7 | 752 | 53.21% |
| AMZN240816C00140000 | 2024-05-23 2:08PM EDT | 2024-08-16 | 43.62 | 44.20 | 45.05 | 0.00 | - | 12 | 653 | 50.24% |
| AMZN240920C00140000 | 2024-05-28 1:51PM EDT | 2024-09-20 | 44.85 | 45.30 | 46.20 | -0.15 | -0.33% | 6 | 3,165 | 49.45% |
| AMZN241018C00140000 | 2024-05-24 3:20PM EDT | 2024-10-18 | 45.20 | 46.15 | 46.95 | 0.00 | - | 1 | 94 | 47.24% |
| AMZN241115C00140000 | 2024-05-28 9:45AM EDT | 2024-11-15 | 46.22 | 47.65 | 48.25 | -0.83 | -1.76% | 1 | 220 | 47.52% |
| AMZN241220C00140000 | 2024-05-28 12:55PM EDT | 2024-12-20 | 47.65 | 48.60 | 49.45 | -0.15 | -0.31% | 2 | 967 | 46.74% |
| AMZN250117C00140000 | 2024-05-28 10:04AM EDT | 2025-01-17 | 48.80 | 49.60 | 50.40 | +0.31 | +0.64% | 101 | 8,121 | 46.32% |
| AMZN250321C00140000 | 2024-05-28 9:31AM EDT | 2025-03-21 | 50.85 | 52.10 | 52.65 | -1.65 | -3.14% | 1 | 105 | 46.11% |
| AMZN250620C00140000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 55.40 | 55.25 | 55.75 | -0.08 | -0.14% | 12 | 6,915 | 46.10% |
| AMZN250919C00140000 | 2024-05-24 11:47AM EDT | 2025-09-19 | 58.25 | 58.05 | 58.65 | 0.00 | - | 4 | 496 | 46.19% |
| AMZN251219C00140000 | 2024-05-28 3:16PM EDT | 2025-12-19 | 60.25 | 60.85 | 61.35 | -1.65 | -2.67% | 3 | 3,065 | 46.29% |
| AMZN260116C00140000 | 2024-05-23 1:31PM EDT | 2026-01-16 | 62.05 | 61.60 | 62.15 | 0.00 | - | 1 | 831 | 46.33% |
| AMZN260618C00140000 | 2024-05-28 9:51AM EDT | 2026-06-18 | 64.07 | 65.75 | 66.40 | -0.93 | -1.43% | 21 | 3,454 | 46.67% |
| AMZN261218C00140000 | 2024-05-28 9:41AM EDT | 2026-12-18 | 69.26 | 69.30 | 71.40 | -4.98 | -6.71% | 1 | 108 | 47.45% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00140000 | 2024-05-28 11:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 388 | 96.88% |
| AMZN240607P00140000 | 2024-05-28 2:08PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 45 | 350 | 56.25% |
| AMZN240614P00140000 | 2024-05-23 2:37PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | 21 | 21,599 | 49.81% |
| AMZN240621P00140000 | 2024-05-28 3:46PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 7 | 8,448 | 43.95% |
| AMZN240628P00140000 | 2024-05-28 2:23PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.11 | -0.02 | -22.22% | 5 | 127 | 41.99% |
| AMZN240719P00140000 | 2024-05-28 3:12PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 58 | 4,719 | 34.62% |
| AMZN240816P00140000 | 2024-05-28 12:54PM EDT | 2024-08-16 | 0.63 | 0.59 | 0.61 | -0.01 | -1.56% | 288 | 1,972 | 35.16% |
| AMZN240920P00140000 | 2024-05-28 2:43PM EDT | 2024-09-20 | 1.03 | 0.92 | 0.96 | 0.00 | - | 72 | 6,194 | 32.43% |
| AMZN241018P00140000 | 2024-05-28 3:53PM EDT | 2024-10-18 | 1.30 | 1.22 | 1.27 | +0.02 | +1.56% | 3 | 2,929 | 31.15% |
| AMZN241115P00140000 | 2024-05-28 2:16PM EDT | 2024-11-15 | 2.04 | 1.97 | 2.05 | -0.09 | -4.23% | 1 | 1,086 | 32.48% |
| AMZN241220P00140000 | 2024-05-28 2:41PM EDT | 2024-12-20 | 2.62 | 2.43 | 2.50 | 0.00 | - | 21 | 4,164 | 31.43% |
| AMZN250117P00140000 | 2024-05-28 11:25AM EDT | 2025-01-17 | 2.93 | 2.82 | 2.90 | -0.07 | -2.33% | 11 | 14,952 | 30.91% |
| AMZN250321P00140000 | 2024-05-28 3:58PM EDT | 2025-03-21 | 4.00 | 3.90 | 4.05 | -0.20 | -4.76% | 27 | 3,509 | 30.79% |
| AMZN250620P00140000 | 2024-05-28 12:04PM EDT | 2025-06-20 | 5.60 | 5.35 | 5.50 | +0.15 | +2.75% | 667 | 3,489 | 30.26% |
| AMZN250919P00140000 | 2024-05-28 3:55PM EDT | 2025-09-19 | 6.75 | 6.70 | 6.90 | +0.05 | +0.75% | 300 | 1,370 | 29.93% |
| AMZN251219P00140000 | 2024-05-20 2:16PM EDT | 2025-12-19 | 8.00 | 8.00 | 8.25 | 0.00 | - | 165 | 1,007 | 29.70% |
| AMZN260116P00140000 | 2024-05-28 1:01PM EDT | 2026-01-16 | 8.68 | 8.25 | 8.50 | +0.13 | +1.52% | 5 | 5,702 | 29.40% |
| AMZN260618P00140000 | 2024-05-28 9:35AM EDT | 2026-06-18 | 10.70 | 10.15 | 10.45 | +0.33 | +3.18% | 4 | 279 | 28.95% |
| AMZN261218P00140000 | 2024-05-28 2:31PM EDT | 2026-12-18 | 12.35 | 11.70 | 12.50 | +0.20 | +1.65% | 212 | 272 | 28.44% |
