Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.788,07 -281,52 (-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 01:56PM EDT. Markt geöffnet.
Strike:160.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00160000 | 2024-05-28 1:06PM EDT | 2024-05-31 | 20.84 | 21.60 | 21.80 | +0.05 | +0.24% | 4 | 262 | 73.44% |
| AMZN240607C00160000 | 2024-05-28 12:09PM EDT | 2024-06-07 | 21.00 | 21.75 | 22.00 | -0.50 | -2.33% | 5 | 269 | 52.15% |
| AMZN240614C00160000 | 2024-05-28 11:45AM EDT | 2024-06-14 | 21.75 | 22.05 | 22.50 | -1.05 | -4.61% | 7 | 73 | 48.22% |
| AMZN240621C00160000 | 2024-05-28 1:39PM EDT | 2024-06-21 | 22.45 | 22.35 | 22.55 | +1.03 | +4.81% | 141 | 83,022 | 41.46% |
| AMZN240628C00160000 | 2024-05-24 1:32PM EDT | 2024-06-28 | 23.32 | 22.65 | 23.20 | 0.00 | - | 5 | 14 | 42.41% |
| AMZN240705C00160000 | 2024-05-23 3:14PM EDT | 2024-07-05 | 21.90 | 22.45 | 23.60 | 0.00 | - | - | 11 | 41.28% |
| AMZN240719C00160000 | 2024-05-28 1:04PM EDT | 2024-07-19 | 22.95 | 23.65 | 23.95 | +0.10 | +0.44% | 437 | 2,499 | 37.46% |
| AMZN240816C00160000 | 2024-05-28 1:26PM EDT | 2024-08-16 | 25.50 | 25.95 | 26.15 | -0.99 | -3.74% | 26 | 1,694 | 39.56% |
| AMZN240920C00160000 | 2024-05-28 1:16PM EDT | 2024-09-20 | 27.05 | 27.65 | 27.90 | -1.25 | -4.42% | 34 | 9,243 | 38.63% |
| AMZN241018C00160000 | 2024-05-28 12:26PM EDT | 2024-10-18 | 28.45 | 28.95 | 29.20 | -0.53 | -1.83% | 73 | 1,052 | 38.23% |
| AMZN241115C00160000 | 2024-05-28 11:40AM EDT | 2024-11-15 | 30.60 | 31.00 | 31.25 | +0.37 | +1.22% | 4 | 418 | 39.98% |
| AMZN241220C00160000 | 2024-05-28 11:23AM EDT | 2024-12-20 | 32.03 | 32.50 | 32.80 | -0.87 | -2.64% | 3 | 3,390 | 39.81% |
| AMZN250117C00160000 | 2024-05-28 1:39PM EDT | 2025-01-17 | 33.88 | 33.75 | 33.95 | +0.96 | +2.92% | 24 | 10,956 | 39.68% |
| AMZN250321C00160000 | 2024-05-28 1:01PM EDT | 2025-03-21 | 36.05 | 36.80 | 37.00 | -1.30 | -3.48% | 2 | 591 | 40.63% |
| AMZN250620C00160000 | 2024-05-28 1:07PM EDT | 2025-06-20 | 40.15 | 40.65 | 40.95 | +0.35 | +0.88% | 19 | 3,095 | 41.59% |
| AMZN250919C00160000 | 2024-05-20 11:27AM EDT | 2025-09-19 | 47.05 | 44.00 | 44.45 | 0.00 | - | 2 | 2,748 | 42.23% |
| AMZN251219C00160000 | 2024-05-28 12:13PM EDT | 2025-12-19 | 46.95 | 47.25 | 47.75 | -0.96 | -2.00% | 4 | 2,666 | 42.85% |
| AMZN260116C00160000 | 2024-05-28 12:48PM EDT | 2026-01-16 | 47.80 | 48.10 | 48.45 | -0.70 | -1.44% | 11 | 4,004 | 42.69% |
| AMZN260618C00160000 | 2024-05-28 10:52AM EDT | 2026-06-18 | 53.15 | 52.95 | 53.55 | +0.35 | +0.66% | 2 | 3,057 | 43.68% |
| AMZN261218C00160000 | 2024-05-28 9:51AM EDT | 2026-12-18 | 56.90 | 57.50 | 59.45 | -2.30 | -3.89% | 1 | 153 | 45.02% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00160000 | 2024-05-28 1:33PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 448 | 5,208 | 48.83% |
| AMZN240607P00160000 | 2024-05-28 1:37PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.02 | -25.00% | 279 | 938 | 34.77% |
| AMZN240614P00160000 | 2024-05-28 11:20AM EDT | 2024-06-14 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 65 | 1,894 | 31.10% |
| AMZN240621P00160000 | 2024-05-28 1:38PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 534 | 30,045 | 28.22% |
| AMZN240628P00160000 | 2024-05-28 1:20PM EDT | 2024-06-28 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 17 | 443 | 27.20% |
| AMZN240705P00160000 | 2024-05-28 1:17PM EDT | 2024-07-05 | 0.44 | 0.39 | 0.43 | -0.04 | -8.33% | 163 | 12 | 25.78% |
| AMZN240719P00160000 | 2024-05-28 1:39PM EDT | 2024-07-19 | 0.76 | 0.75 | 0.77 | -0.08 | -9.52% | 609 | 8,234 | 25.55% |
| AMZN240816P00160000 | 2024-05-28 1:29PM EDT | 2024-08-16 | 2.46 | 2.37 | 2.44 | -0.11 | -4.28% | 105 | 8,182 | 29.90% |
| AMZN240920P00160000 | 2024-05-28 1:39PM EDT | 2024-09-20 | 3.20 | 3.20 | 3.25 | -0.20 | -5.63% | 384 | 7,652 | 28.00% |
| AMZN241018P00160000 | 2024-05-28 9:30AM EDT | 2024-10-18 | 4.00 | 3.85 | 3.95 | +0.16 | +4.17% | 3 | 2,965 | 27.34% |
| AMZN241115P00160000 | 2024-05-28 12:19PM EDT | 2024-11-15 | 5.45 | 5.30 | 5.40 | -0.10 | -1.80% | 22 | 2,511 | 28.95% |
| AMZN241220P00160000 | 2024-05-28 1:30PM EDT | 2024-12-20 | 6.20 | 6.00 | 6.15 | -0.15 | -2.36% | 15 | 5,842 | 28.17% |
| AMZN250117P00160000 | 2024-05-28 12:12PM EDT | 2025-01-17 | 6.75 | 6.60 | 6.70 | -0.15 | -2.17% | 53 | 7,518 | 27.63% |
| AMZN250321P00160000 | 2024-05-24 1:32PM EDT | 2025-03-21 | 8.35 | 8.25 | 8.50 | 0.00 | - | 1 | 3,823 | 27.94% |
| AMZN250620P00160000 | 2024-05-28 1:34PM EDT | 2025-06-20 | 10.60 | 10.35 | 10.55 | -0.15 | -1.40% | 6 | 3,718 | 27.75% |
| AMZN250919P00160000 | 2024-05-23 1:33PM EDT | 2025-09-19 | 12.12 | 12.10 | 12.35 | 0.00 | - | 1 | 505 | 27.53% |
| AMZN251219P00160000 | 2024-05-24 3:54PM EDT | 2025-12-19 | 14.17 | 13.80 | 14.10 | 0.00 | - | 2 | 1,623 | 27.49% |
| AMZN260116P00160000 | 2024-05-23 3:50PM EDT | 2026-01-16 | 14.24 | 14.15 | 14.65 | -0.32 | -2.20% | 41 | 4,393 | 27.52% |
| AMZN260618P00160000 | 2024-05-28 11:11AM EDT | 2026-06-18 | 16.55 | 16.40 | 16.85 | -0.15 | -0.90% | 60 | 732 | 27.00% |
| AMZN261218P00160000 | 2024-05-24 10:23AM EDT | 2026-12-18 | 18.78 | 18.60 | 19.10 | 0.00 | - | 6 | 1,192 | 26.43% |
