Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.813,08 -256,51 (-0,66%) Bitcoin EUR
63.073,70 -686,02 (-1,08%) CMC Crypto 200
1.479,50 -16,96 (-1,13%) Nasdaq Compositive
17.002,95 +82,15 (+0,49%) S&P 500
5.301,13 -3,59 (-0,07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:58PM EDT. Markt geöffnet.
Strike:155.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00155000 | 2024-05-28 2:27PM EDT | 2024-05-31 | 26.58 | 26.65 | 27.00 | +0.83 | +3.22% | 21 | 137 | 72.46% |
| AMZN240607C00155000 | 2024-05-28 3:32PM EDT | 2024-06-07 | 27.00 | 26.90 | 27.25 | +1.05 | +4.05% | 11 | 36 | 55.66% |
| AMZN240614C00155000 | 2024-05-28 2:27PM EDT | 2024-06-14 | 26.98 | 27.10 | 27.40 | -2.01 | -6.93% | 9 | 304 | 47.12% |
| AMZN240621C00155000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 27.10 | 27.35 | 27.65 | +0.80 | +3.04% | 26 | 7,879 | 44.09% |
| AMZN240628C00155000 | 2024-05-24 3:20PM EDT | 2024-06-28 | 26.80 | 27.50 | 28.25 | 0.00 | - | 3 | 6 | 45.83% |
| AMZN240719C00155000 | 2024-05-28 1:17PM EDT | 2024-07-19 | 27.79 | 28.35 | 28.70 | +0.29 | +1.05% | 4 | 1,331 | 38.94% |
| AMZN240816C00155000 | 2024-05-28 1:24PM EDT | 2024-08-16 | 29.78 | 30.35 | 30.55 | -0.87 | -2.84% | 6 | 909 | 40.71% |
| AMZN240920C00155000 | 2024-05-28 11:02AM EDT | 2024-09-20 | 31.84 | 31.85 | 32.05 | +0.54 | +1.73% | 13 | 5,047 | 39.40% |
| AMZN241018C00155000 | 2024-05-28 12:30PM EDT | 2024-10-18 | 32.40 | 33.05 | 33.25 | -0.70 | -2.11% | 7 | 295 | 39.00% |
| AMZN241115C00155000 | 2024-05-23 11:23AM EDT | 2024-11-15 | 36.52 | 35.00 | 35.20 | 0.00 | - | 1 | 233 | 40.84% |
| AMZN241220C00155000 | 2024-05-28 2:00PM EDT | 2024-12-20 | 36.30 | 36.40 | 36.60 | +0.90 | +2.54% | 7 | 1,681 | 40.49% |
| AMZN250117C00155000 | 2024-05-28 3:07PM EDT | 2025-01-17 | 37.50 | 37.55 | 37.80 | +0.67 | +1.82% | 38 | 6,504 | 40.56% |
| AMZN250321C00155000 | 2024-05-24 1:32PM EDT | 2025-03-21 | 40.85 | 40.35 | 40.70 | 0.00 | - | 4 | 556 | 41.43% |
| AMZN250620C00155000 | 2024-05-28 11:54AM EDT | 2025-06-20 | 44.08 | 44.05 | 44.40 | -0.17 | -0.38% | 10 | 1,643 | 42.16% |
| AMZN250919C00155000 | 2024-05-28 3:36PM EDT | 2025-09-19 | 47.55 | 47.35 | 47.75 | +0.20 | +0.42% | 3 | 399 | 42.71% |
| AMZN251219C00155000 | 2024-05-28 10:11AM EDT | 2025-12-19 | 50.90 | 50.45 | 50.95 | -1.30 | -2.49% | 221 | 964 | 43.30% |
| AMZN260116C00155000 | 2024-05-28 1:16PM EDT | 2026-01-16 | 50.85 | 51.35 | 51.80 | -2.53 | -4.74% | 32 | 1,233 | 43.35% |
| AMZN260618C00155000 | 2024-05-28 10:34AM EDT | 2026-06-18 | 55.94 | 56.00 | 56.60 | -0.80 | -1.41% | 25 | 3,274 | 44.10% |
| AMZN261218C00155000 | 2024-05-24 2:57PM EDT | 2026-12-18 | 59.82 | 60.40 | 61.75 | -0.78 | -1.29% | 1 | 175 | 44.78% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00155000 | 2024-05-28 2:10PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,040 | 5,083 | 53.13% |
| AMZN240607P00155000 | 2024-05-28 12:53PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 43 | 1,082 | 41.02% |
| AMZN240614P00155000 | 2024-05-28 12:14PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 160 | 246 | 35.35% |
| AMZN240621P00155000 | 2024-05-28 3:21PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 484 | 6,787 | 31.98% |
| AMZN240628P00155000 | 2024-05-28 9:45AM EDT | 2024-06-28 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 7 | 225 | 30.47% |
| AMZN240705P00155000 | 2024-05-28 2:33PM EDT | 2024-07-05 | 0.27 | 0.25 | 0.30 | -0.06 | -18.18% | 22 | 46 | 29.03% |
| AMZN240719P00155000 | 2024-05-28 2:43PM EDT | 2024-07-19 | 0.53 | 0.49 | 0.50 | -0.01 | -1.85% | 1,004 | 13,040 | 27.71% |
| AMZN240816P00155000 | 2024-05-28 2:55PM EDT | 2024-08-16 | 1.75 | 1.72 | 1.76 | -0.08 | -4.17% | 113 | 5,257 | 31.40% |
| AMZN240920P00155000 | 2024-05-28 1:57PM EDT | 2024-09-20 | 2.45 | 2.40 | 2.45 | -0.08 | -3.16% | 82 | 6,715 | 29.33% |
| AMZN241018P00155000 | 2024-05-24 1:34PM EDT | 2024-10-18 | 3.10 | 2.95 | 3.05 | +0.16 | +5.44% | 2 | 1,669 | 28.53% |
| AMZN241115P00155000 | 2024-05-28 12:35PM EDT | 2024-11-15 | 4.32 | 4.20 | 4.30 | -0.12 | -2.70% | 54 | 710 | 29.98% |
| AMZN241220P00155000 | 2024-05-28 1:34PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.00 | -0.15 | -2.91% | 3 | 2,098 | 29.18% |
| AMZN250117P00155000 | 2024-05-28 12:07PM EDT | 2025-01-17 | 5.55 | 5.40 | 5.55 | -0.15 | -2.63% | 8 | 5,741 | 28.71% |
| AMZN250321P00155000 | 2024-05-28 12:31PM EDT | 2025-03-21 | 7.25 | 7.00 | 7.15 | +0.43 | +6.30% | 12 | 3,255 | 28.80% |
| AMZN250620P00155000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 9.25 | 8.90 | 9.10 | +0.05 | +0.54% | 10 | 1,652 | 28.57% |
| AMZN250919P00155000 | 2024-05-14 11:18AM EDT | 2025-09-19 | 10.38 | 10.50 | 10.75 | 0.00 | - | 2 | 106 | 28.21% |
| AMZN251219P00155000 | 2024-05-22 10:05AM EDT | 2025-12-19 | 11.90 | 12.15 | 12.45 | 0.00 | - | 2 | 1,333 | 28.17% |
| AMZN260116P00155000 | 2024-05-28 3:13PM EDT | 2026-01-16 | 12.60 | 12.45 | 12.60 | +0.08 | +0.64% | 160 | 3,163 | 27.70% |
| AMZN260618P00155000 | 2024-05-28 10:18AM EDT | 2026-06-18 | 14.94 | 14.70 | 15.00 | -0.06 | -0.40% | 10 | 2,384 | 27.51% |
| AMZN261218P00155000 | 2024-05-16 3:10PM EDT | 2026-12-18 | 17.08 | 16.35 | 17.65 | 0.00 | - | 2 | 26 | 27.40% |
