Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.371,11 -242,96 (-0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:175.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 10.10 | 9.75 | 10.20 | +0.85 | +9.19% | 257 | 1,086 | 36.08% |
| AMZN240531C00175000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 10.21 | 10.35 | 10.75 | +0.34 | +3.44% | 435 | 559 | 31.40% |
| AMZN240607C00175000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 10.79 | 10.90 | 11.20 | +0.33 | +3.15% | 38 | 447 | 29.15% |
| AMZN240614C00175000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 11.40 | 11.50 | 11.75 | -0.18 | -1.55% | 11 | 320 | 28.80% |
| AMZN240621C00175000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 11.87 | 12.05 | 12.20 | +0.17 | +1.45% | 279 | 17,857 | 28.21% |
| AMZN240628C00175000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 12.36 | 12.50 | 12.75 | -0.84 | -6.36% | 12 | 27 | 28.42% |
| AMZN240719C00175000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 13.70 | 14.05 | 14.25 | +0.11 | +0.81% | 50 | 6,257 | 28.89% |
| AMZN240816C00175000 | 2024-05-17 2:03PM EDT | 2024-08-16 | 17.94 | 17.60 | 17.75 | +0.69 | +4.00% | 24 | 5,395 | 34.55% |
| AMZN240920C00175000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 19.40 | 19.55 | 19.75 | +0.30 | +1.57% | 133 | 134,285 | 34.31% |
| AMZN241018C00175000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 21.01 | 21.00 | 21.20 | +0.07 | +0.33% | 9 | 920 | 34.26% |
| AMZN241115C00175000 | 2024-05-17 2:04PM EDT | 2024-11-15 | 23.75 | 23.50 | 23.70 | +0.22 | +0.93% | 3 | 1,576 | 36.61% |
| AMZN241220C00175000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 25.00 | 25.05 | 25.30 | -0.34 | -1.34% | 12 | 3,088 | 36.49% |
| AMZN250117C00175000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 26.15 | 26.35 | 26.60 | +0.09 | +0.35% | 4 | 11,677 | 36.62% |
| AMZN250321C00175000 | 2024-05-17 3:41PM EDT | 2025-03-21 | 29.75 | 29.80 | 30.10 | -0.45 | -1.49% | 7 | 1,713 | 38.11% |
| AMZN250620C00175000 | 2024-05-17 1:29PM EDT | 2025-06-20 | 33.91 | 33.85 | 34.40 | -0.82 | -2.36% | 2 | 6,023 | 39.37% |
| AMZN250919C00175000 | 2024-05-16 1:03PM EDT | 2025-09-19 | 38.61 | 37.70 | 38.05 | 0.00 | - | 1 | 190 | 40.06% |
| AMZN251219C00175000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 41.41 | 41.20 | 41.65 | 0.00 | - | 10 | 1,890 | 40.91% |
| AMZN260116C00175000 | 2024-05-17 3:29PM EDT | 2026-01-16 | 42.00 | 42.05 | 42.60 | +0.25 | +0.60% | 8 | 5,551 | 41.02% |
| AMZN260618C00175000 | 2024-05-16 12:17PM EDT | 2026-06-18 | 48.20 | 47.35 | 47.90 | 0.00 | - | 3 | 987 | 42.02% |
| AMZN261218C00175000 | 2024-05-16 11:40AM EDT | 2026-12-18 | 53.91 | 52.40 | 54.00 | 0.00 | - | 310 | 481 | 43.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 2,304 | 4,587 | 27.39% |
| AMZN240531P00175000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.44 | 0.40 | 0.43 | -0.28 | -38.89% | 7,335 | 6,147 | 23.46% |
| AMZN240607P00175000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.81 | 0.75 | 0.80 | -0.30 | -27.03% | 175 | 11,599 | 22.97% |
| AMZN240614P00175000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.16 | 1.16 | 1.23 | -0.42 | -26.58% | 204 | 3,573 | 23.16% |
| AMZN240621P00175000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.51 | 1.44 | 1.49 | -0.37 | -19.68% | 459 | 14,313 | 22.30% |
| AMZN240628P00175000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 1.87 | 1.75 | 1.87 | -0.37 | -16.52% | 166 | 2,183 | 22.41% |
| AMZN240719P00175000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.83 | 2.70 | 2.78 | -0.38 | -11.84% | 366 | 5,571 | 22.04% |
| AMZN240816P00175000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 5.65 | 5.45 | 5.60 | -0.45 | -7.38% | 1,062 | 6,986 | 27.22% |
| AMZN240920P00175000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 6.75 | 6.60 | 6.75 | -0.50 | -6.90% | 53 | 5,731 | 26.05% |
| AMZN241018P00175000 | 2024-05-17 1:48PM EDT | 2024-10-18 | 7.45 | 7.35 | 7.55 | -0.40 | -5.10% | 30 | 2,155 | 25.38% |
| AMZN241115P00175000 | 2024-05-17 2:35PM EDT | 2024-11-15 | 9.45 | 9.15 | 9.30 | -0.25 | -2.58% | 9 | 854 | 26.98% |
| AMZN241220P00175000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 10.10 | 9.95 | 10.15 | -0.32 | -3.07% | 17 | 2,650 | 26.31% |
| AMZN250117P00175000 | 2024-05-17 12:31PM EDT | 2025-01-17 | 10.96 | 10.55 | 10.80 | +0.04 | +0.37% | 3 | 7,594 | 25.90% |
| AMZN250321P00175000 | 2024-05-17 3:32PM EDT | 2025-03-21 | 12.87 | 12.60 | 12.85 | -0.13 | -1.00% | 2 | 1,477 | 26.32% |
| AMZN250620P00175000 | 2024-05-17 3:10PM EDT | 2025-06-20 | 15.12 | 14.95 | 15.20 | +0.14 | +0.93% | 13 | 3,227 | 26.36% |
| AMZN250919P00175000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 16.39 | 16.90 | 17.25 | 0.00 | - | 10 | 131 | 26.32% |
| AMZN251219P00175000 | 2024-05-17 2:28PM EDT | 2025-12-19 | 19.03 | 18.70 | 19.10 | -0.50 | -2.56% | 1 | 2,362 | 26.27% |
| AMZN260116P00175000 | 2024-05-16 2:20PM EDT | 2026-01-16 | 19.50 | 19.10 | 19.50 | 0.00 | - | 228 | 727 | 26.11% |
| AMZN260618P00175000 | 2024-05-14 2:53PM EDT | 2026-06-18 | 21.39 | 21.60 | 22.15 | 0.00 | - | 1 | 792 | 25.97% |
| AMZN261218P00175000 | 2024-05-17 12:30PM EDT | 2026-12-18 | 24.50 | 23.65 | 25.00 | 0.00 | - | 1 | 78 | 25.86% |
