Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.817,20 -252,39 (-0,65%) Bitcoin EUR
63.040,67 -753,18 (-1,18%) CMC Crypto 200
1.478,73 -17,73 (-1,19%) Nasdaq Compositive
16.999,96 +79,17 (+0,47%) S&P 500
5.301,01 -3,71 (-0,07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Strike:170.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00170000 | 2024-05-28 3:25PM EDT | 2024-05-31 | 12.00 | 11.80 | 11.95 | +1.30 | +12.15% | 380 | 1,184 | 32.81% |
| AMZN240607C00170000 | 2024-05-28 3:06PM EDT | 2024-06-07 | 12.00 | 12.25 | 12.70 | +0.75 | +6.67% | 26 | 679 | 36.35% |
| AMZN240614C00170000 | 2024-05-28 3:24PM EDT | 2024-06-14 | 12.75 | 12.65 | 12.80 | +1.15 | +9.91% | 15 | 132 | 29.52% |
| AMZN240621C00170000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 13.15 | 13.10 | 13.25 | +0.78 | +6.31% | 190 | 12,254 | 28.93% |
| AMZN240628C00170000 | 2024-05-28 3:25PM EDT | 2024-06-28 | 13.70 | 13.55 | 13.75 | +1.00 | +7.87% | 11 | 134 | 29.00% |
| AMZN240705C00170000 | 2024-05-28 12:00PM EDT | 2024-07-05 | 13.53 | 14.00 | 14.25 | -0.92 | -6.37% | 1 | 6 | 29.15% |
| AMZN240719C00170000 | 2024-05-28 3:39PM EDT | 2024-07-19 | 15.20 | 15.15 | 15.25 | +0.96 | +6.74% | 761 | 20,629 | 29.64% |
| AMZN240816C00170000 | 2024-05-28 2:51PM EDT | 2024-08-16 | 18.15 | 18.50 | 18.65 | +0.60 | +3.42% | 91 | 3,269 | 35.60% |
| AMZN240920C00170000 | 2024-05-28 3:38PM EDT | 2024-09-20 | 20.40 | 20.35 | 20.50 | -0.31 | -1.50% | 297 | 7,502 | 34.78% |
| AMZN241018C00170000 | 2024-05-28 3:26PM EDT | 2024-10-18 | 21.80 | 21.80 | 21.95 | -0.51 | -2.29% | 3 | 344 | 34.71% |
| AMZN241115C00170000 | 2024-05-28 2:04PM EDT | 2024-11-15 | 24.35 | 24.35 | 24.50 | +0.46 | +1.93% | 2 | 626 | 37.31% |
| AMZN241220C00170000 | 2024-05-28 1:51PM EDT | 2024-12-20 | 25.70 | 25.85 | 26.05 | +0.50 | +1.98% | 8 | 2,234 | 37.07% |
| AMZN250117C00170000 | 2024-05-28 1:36PM EDT | 2025-01-17 | 27.15 | 27.10 | 27.35 | +0.88 | +3.35% | 93 | 18,751 | 37.19% |
| AMZN250321C00170000 | 2024-05-28 2:08PM EDT | 2025-03-21 | 30.60 | 30.40 | 30.65 | +0.53 | +1.76% | 11 | 872 | 38.41% |
| AMZN250620C00170000 | 2024-05-28 1:23PM EDT | 2025-06-20 | 34.60 | 34.50 | 34.80 | +0.90 | +2.67% | 14 | 9,620 | 39.55% |
| AMZN250919C00170000 | 2024-05-20 12:00PM EDT | 2025-09-19 | 40.64 | 38.15 | 38.45 | 0.00 | - | 3 | 199 | 40.30% |
| AMZN251219C00170000 | 2024-05-28 3:33PM EDT | 2025-12-19 | 41.80 | 41.60 | 42.00 | +1.05 | +2.58% | 15 | 2,442 | 41.16% |
| AMZN260116C00170000 | 2024-05-28 12:25PM EDT | 2026-01-16 | 42.05 | 42.50 | 42.80 | +0.25 | +0.60% | 3 | 5,065 | 41.11% |
| AMZN260618C00170000 | 2024-05-28 12:57PM EDT | 2026-06-18 | 47.00 | 47.60 | 48.10 | -0.02 | -0.04% | 305 | 3,195 | 42.21% |
| AMZN261218C00170000 | 2024-05-28 2:54PM EDT | 2026-12-18 | 53.00 | 52.15 | 53.65 | -0.10 | -0.19% | 19 | 4,064 | 43.09% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00170000 | 2024-05-28 3:28PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,962 | 3,035 | 32.23% |
| AMZN240607P00170000 | 2024-05-28 3:30PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.24 | -0.09 | -28.12% | 940 | 1,635 | 26.17% |
| AMZN240614P00170000 | 2024-05-28 2:45PM EDT | 2024-06-14 | 0.63 | 0.52 | 0.54 | -0.06 | -8.70% | 167 | 2,662 | 25.17% |
| AMZN240621P00170000 | 2024-05-28 3:40PM EDT | 2024-06-21 | 0.79 | 0.78 | 0.80 | -0.16 | -16.84% | 735 | 25,162 | 24.07% |
| AMZN240628P00170000 | 2024-05-28 3:12PM EDT | 2024-06-28 | 1.12 | 1.06 | 1.10 | -0.16 | -12.50% | 239 | 2,757 | 23.69% |
| AMZN240705P00170000 | 2024-05-28 3:20PM EDT | 2024-07-05 | 1.33 | 1.21 | 1.42 | -0.21 | -13.64% | 87 | 101 | 23.60% |
| AMZN240719P00170000 | 2024-05-28 3:25PM EDT | 2024-07-19 | 2.01 | 1.99 | 2.01 | -0.24 | -10.67% | 671 | 26,849 | 23.33% |
| AMZN240816P00170000 | 2024-05-28 3:37PM EDT | 2024-08-16 | 4.64 | 4.65 | 4.70 | -0.31 | -6.19% | 107 | 10,763 | 28.72% |
| AMZN240920P00170000 | 2024-05-28 3:33PM EDT | 2024-09-20 | 5.70 | 5.65 | 5.75 | -0.27 | -4.52% | 224 | 7,485 | 26.98% |
| AMZN241018P00170000 | 2024-05-28 3:07PM EDT | 2024-10-18 | 6.60 | 6.45 | 6.50 | +0.20 | +3.12% | 12 | 1,894 | 26.08% |
| AMZN241115P00170000 | 2024-05-24 1:39PM EDT | 2024-11-15 | 8.40 | 8.20 | 8.30 | +0.25 | +3.07% | 1 | 990 | 27.91% |
| AMZN241220P00170000 | 2024-05-28 1:15PM EDT | 2024-12-20 | 9.25 | 8.95 | 9.10 | -0.15 | -1.60% | 13 | 2,072 | 27.05% |
| AMZN250117P00170000 | 2024-05-28 1:07PM EDT | 2025-01-17 | 9.90 | 9.65 | 9.75 | -0.09 | -0.90% | 85 | 11,325 | 26.61% |
| AMZN250321P00170000 | 2024-05-28 12:38PM EDT | 2025-03-21 | 11.75 | 11.50 | 11.75 | -0.15 | -1.26% | 12 | 2,391 | 26.95% |
| AMZN250620P00170000 | 2024-05-28 12:03PM EDT | 2025-06-20 | 14.00 | 13.75 | 14.00 | +0.71 | +5.34% | 49 | 2,365 | 26.84% |
| AMZN250919P00170000 | 2024-05-24 1:34PM EDT | 2025-09-19 | 15.61 | 15.60 | 15.85 | 0.00 | - | 1 | 523 | 26.55% |
| AMZN251219P00170000 | 2024-05-28 1:16PM EDT | 2025-12-19 | 17.95 | 17.40 | 17.65 | +0.13 | +0.73% | 6 | 1,714 | 26.47% |
| AMZN260116P00170000 | 2024-05-28 3:21PM EDT | 2026-01-16 | 17.85 | 17.65 | 17.85 | +0.06 | +0.34% | 38 | 1,351 | 26.07% |
| AMZN260618P00170000 | 2024-05-24 2:46PM EDT | 2026-06-18 | 20.64 | 20.10 | 20.60 | 0.00 | - | 2 | 1,242 | 26.10% |
| AMZN261218P00170000 | 2024-05-28 2:29PM EDT | 2026-12-18 | 22.64 | 22.35 | 23.00 | -0.55 | -2.37% | 152 | 333 | 25.62% |
