Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.716,79 -138,58 (-0,36%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.093,09 -155,12 (-0,25%) CMC Crypto 200
1.447,05 -49,41 (-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:165.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00165000 | 2024-05-28 2:30PM EDT | 2024-05-31 | 16.40 | 16.90 | 17.70 | -0.78 | -4.54% | 48 | 250 | 61.72% |
| AMZN240607C00165000 | 2024-05-28 1:26PM EDT | 2024-06-07 | 16.45 | 17.10 | 18.10 | +0.30 | +1.86% | 30 | 125 | 52.34% |
| AMZN240614C00165000 | 2024-05-28 3:22PM EDT | 2024-06-14 | 17.30 | 17.55 | 18.30 | +0.90 | +5.49% | 4 | 395 | 42.63% |
| AMZN240621C00165000 | 2024-05-28 3:22PM EDT | 2024-06-21 | 17.75 | 17.95 | 18.50 | +0.75 | +4.41% | 252 | 6,648 | 37.83% |
| AMZN240628C00165000 | 2024-05-28 2:25PM EDT | 2024-06-28 | 17.90 | 18.35 | 18.90 | -0.45 | -2.45% | 6 | 26 | 36.48% |
| AMZN240705C00165000 | 2024-05-28 10:53AM EDT | 2024-07-05 | 17.97 | 18.30 | 19.45 | -0.38 | -2.07% | 3 | 1 | 36.59% |
| AMZN240719C00165000 | 2024-05-28 3:50PM EDT | 2024-07-19 | 19.31 | 19.65 | 19.95 | +0.93 | +5.06% | 205 | 3,549 | 33.92% |
| AMZN240816C00165000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 22.45 | 22.55 | 22.75 | +1.23 | +5.80% | 32 | 1,987 | 38.09% |
| AMZN240920C00165000 | 2024-05-28 2:05PM EDT | 2024-09-20 | 23.97 | 24.30 | 24.50 | +0.72 | +3.10% | 18 | 2,854 | 36.93% |
| AMZN241018C00165000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 25.70 | 25.65 | 25.90 | +0.20 | +0.78% | 3 | 224 | 36.72% |
| AMZN241115C00165000 | 2024-05-23 2:16PM EDT | 2024-11-15 | 27.16 | 28.00 | 28.20 | 0.00 | - | 2 | 1,019 | 38.88% |
| AMZN241220C00165000 | 2024-05-24 3:30PM EDT | 2024-12-20 | 28.30 | 29.50 | 29.75 | 0.00 | - | 3 | 2,441 | 38.63% |
| AMZN250117C00165000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 30.57 | 30.75 | 31.00 | +0.92 | +3.10% | 34 | 9,323 | 38.66% |
| AMZN250321C00165000 | 2024-05-24 12:36PM EDT | 2025-03-21 | 33.85 | 33.85 | 34.20 | 0.00 | - | 1 | 751 | 39.75% |
| AMZN250620C00165000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 38.00 | 37.85 | 38.20 | +1.40 | +3.83% | 14 | 2,495 | 40.68% |
| AMZN250919C00165000 | 2024-05-23 10:21AM EDT | 2025-09-19 | 41.75 | 41.40 | 41.85 | 0.00 | - | 1 | 131 | 41.45% |
| AMZN251219C00165000 | 2024-05-28 3:34PM EDT | 2025-12-19 | 44.68 | 44.75 | 45.20 | +0.46 | +1.04% | 27 | 680 | 42.07% |
| AMZN260116C00165000 | 2024-05-28 10:23AM EDT | 2026-01-16 | 45.25 | 45.60 | 46.15 | -0.35 | -0.77% | 66 | 841 | 42.21% |
| AMZN260618C00165000 | 2024-05-23 11:44AM EDT | 2026-06-18 | 52.20 | 50.60 | 51.25 | 0.00 | - | 1 | 1,178 | 43.10% |
| AMZN261218C00165000 | 2024-05-28 1:23PM EDT | 2026-12-18 | 55.30 | 55.05 | 57.05 | -0.45 | -0.81% | 2 | 126 | 44.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00165000 | 2024-05-28 3:57PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 632 | 1,943 | 48.05% |
| AMZN240607P00165000 | 2024-05-28 3:22PM EDT | 2024-06-07 | 0.12 | 0.09 | 0.11 | -0.03 | -20.00% | 294 | 1,285 | 31.93% |
| AMZN240614P00165000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 56 | 775 | 28.66% |
| AMZN240621P00165000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.37 | -0.09 | -18.37% | 281 | 9,832 | 26.32% |
| AMZN240628P00165000 | 2024-05-28 3:12PM EDT | 2024-06-28 | 0.60 | 0.52 | 0.56 | -0.08 | -11.76% | 186 | 804 | 25.64% |
| AMZN240705P00165000 | 2024-05-28 3:20PM EDT | 2024-07-05 | 0.76 | 0.61 | 0.81 | -0.07 | -8.43% | 77 | 14 | 25.62% |
| AMZN240719P00165000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 1.20 | 1.15 | 1.18 | -0.19 | -13.67% | 582 | 8,310 | 24.59% |
| AMZN240816P00165000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.35 | -0.34 | -9.34% | 183 | 6,403 | 29.60% |
| AMZN240920P00165000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 4.35 | 4.15 | 4.30 | -0.26 | -5.64% | 184 | 5,496 | 27.77% |
| AMZN241018P00165000 | 2024-05-28 3:07PM EDT | 2024-10-18 | 5.15 | 4.85 | 5.00 | -0.15 | -2.83% | 35 | 2,210 | 26.86% |
| AMZN241115P00165000 | 2024-05-28 3:39PM EDT | 2024-11-15 | 6.67 | 6.45 | 6.65 | +0.02 | +0.30% | 87 | 1,666 | 28.63% |
| AMZN241220P00165000 | 2024-05-28 3:55PM EDT | 2024-12-20 | 7.45 | 7.25 | 7.40 | -0.20 | -2.61% | 180 | 2,530 | 27.72% |
| AMZN250117P00165000 | 2024-05-28 3:22PM EDT | 2025-01-17 | 8.13 | 7.80 | 8.00 | -0.22 | -2.63% | 17 | 6,285 | 27.22% |
| AMZN250321P00165000 | 2024-05-28 11:15AM EDT | 2025-03-21 | 9.80 | 9.60 | 9.85 | +0.40 | +4.26% | 300 | 5,215 | 27.43% |
| AMZN250620P00165000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 12.60 | 11.80 | 12.05 | +0.20 | +1.61% | 10 | 884 | 27.34% |
| AMZN250919P00165000 | 2024-05-24 2:01PM EDT | 2025-09-19 | 13.80 | 13.60 | 13.90 | 0.00 | - | 6 | 556 | 27.11% |
| AMZN251219P00165000 | 2024-05-22 10:14AM EDT | 2025-12-19 | 15.15 | 15.30 | 15.65 | 0.00 | - | 15 | 1,466 | 27.00% |
| AMZN260116P00165000 | 2024-05-28 3:21PM EDT | 2026-01-16 | 15.95 | 15.60 | 15.95 | +0.03 | +0.19% | 75 | 1,807 | 26.72% |
| AMZN260618P00165000 | 2024-05-28 10:27AM EDT | 2026-06-18 | 18.49 | 18.00 | 18.40 | -0.25 | -1.33% | 3 | 1,306 | 26.45% |
| AMZN261218P00165000 | 2024-05-22 3:02PM EDT | 2026-12-18 | 20.53 | 19.80 | 20.95 | 0.00 | - | 8 | 583 | 26.15% |
