Deutsche Märkte geschlossen
Nikkei 225
38.855,37 -44,65 (-0,11%) Dow Jones 30
38.811,77 -257,82 (-0,66%) Bitcoin EUR
63.073,70 -686,02 (-1,08%) CMC Crypto 200
1.479,50 -16,96 (-1,13%) Nasdaq Compositive
17.002,25 +81,46 (+0,48%) S&P 500
5.300,90 -3,82 (-0,07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:59PM EDT. Markt geöffnet.
Strike:195.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00195000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 814 | 7,896 | 30.27% |
| AMZN240607C00195000 | 2024-05-28 3:43PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 1,587 | 6,629 | 24.41% |
| AMZN240614C00195000 | 2024-05-28 3:39PM EDT | 2024-06-14 | 0.42 | 0.41 | 0.44 | +0.04 | +10.53% | 835 | 2,238 | 23.78% |
| AMZN240621C00195000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.70 | +0.09 | +15.25% | 5,493 | 32,126 | 23.00% |
| AMZN240628C00195000 | 2024-05-28 3:38PM EDT | 2024-06-28 | 1.05 | 1.01 | 1.06 | +0.18 | +20.69% | 965 | 1,874 | 23.22% |
| AMZN240705C00195000 | 2024-05-28 3:28PM EDT | 2024-07-05 | 1.37 | 1.30 | 1.39 | +0.23 | +20.18% | 172 | 1,669 | 23.17% |
| AMZN240719C00195000 | 2024-05-28 3:41PM EDT | 2024-07-19 | 2.22 | 2.21 | 2.24 | +0.25 | +12.69% | 4,232 | 15,409 | 24.07% |
| AMZN240816C00195000 | 2024-05-28 3:32PM EDT | 2024-08-16 | 5.70 | 5.60 | 5.70 | +0.61 | +11.98% | 2,571 | 14,240 | 31.17% |
| AMZN240920C00195000 | 2024-05-28 3:18PM EDT | 2024-09-20 | 7.25 | 7.25 | 7.35 | +0.50 | +7.41% | 270 | 4,302 | 30.34% |
| AMZN241018C00195000 | 2024-05-28 1:39PM EDT | 2024-10-18 | 8.55 | 8.60 | 8.70 | +0.55 | +6.88% | 20 | 1,704 | 30.32% |
| AMZN241115C00195000 | 2024-05-28 3:30PM EDT | 2024-11-15 | 11.25 | 11.20 | 11.35 | -0.30 | -2.60% | 37 | 712 | 33.20% |
| AMZN241220C00195000 | 2024-05-28 2:07PM EDT | 2024-12-20 | 12.70 | 12.75 | 12.90 | +0.53 | +4.33% | 127 | 1,124 | 33.14% |
| AMZN250117C00195000 | 2024-05-28 3:38PM EDT | 2025-01-17 | 14.05 | 14.00 | 14.15 | +0.50 | +3.69% | 77 | 10,945 | 33.27% |
| AMZN250321C00195000 | 2024-05-28 11:32AM EDT | 2025-03-21 | 16.80 | 17.45 | 17.65 | -0.89 | -5.03% | 153 | 759 | 34.91% |
| AMZN250620C00195000 | 2024-05-24 2:06PM EDT | 2025-06-20 | 21.38 | 21.75 | 21.95 | -0.67 | -3.04% | 3 | 1,265 | 36.29% |
| AMZN250919C00195000 | 2024-05-28 11:47AM EDT | 2025-09-19 | 25.25 | 25.50 | 25.90 | +0.16 | +0.64% | 2 | 260 | 37.42% |
| AMZN251219C00195000 | 2024-05-21 3:03PM EDT | 2025-12-19 | 29.73 | 29.10 | 29.60 | 0.00 | - | 6 | 891 | 38.39% |
| AMZN260116C00195000 | 2024-05-28 2:33PM EDT | 2026-01-16 | 30.00 | 30.10 | 30.40 | -0.70 | -2.28% | 4 | 937 | 38.35% |
| AMZN260618C00195000 | 2024-05-23 3:30PM EDT | 2026-06-18 | 35.00 | 35.50 | 36.00 | 0.00 | - | 25 | 594 | 39.65% |
| AMZN261218C00195000 | 2024-05-28 2:46PM EDT | 2026-12-18 | 40.62 | 40.75 | 42.00 | +0.07 | +0.17% | 3 | 286 | 40.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00195000 | 2024-05-28 1:30PM EDT | 2024-05-31 | 14.15 | 13.25 | 13.45 | -0.35 | -2.41% | 1 | 72 | 48.54% |
| AMZN240607P00195000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 14.30 | 13.15 | 13.45 | 0.00 | - | 32 | 143 | 29.27% |
| AMZN240614P00195000 | 2024-05-28 1:39PM EDT | 2024-06-14 | 13.48 | 13.25 | 13.55 | -1.12 | -7.67% | 4 | 167 | 24.32% |
| AMZN240621P00195000 | 2024-05-28 2:23PM EDT | 2024-06-21 | 13.82 | 13.40 | 13.65 | -0.62 | -4.29% | 1 | 2,125 | 21.75% |
| AMZN240628P00195000 | 2024-05-28 11:54AM EDT | 2024-06-28 | 14.13 | 13.60 | 13.80 | +0.66 | +4.90% | 20 | 58 | 20.58% |
| AMZN240719P00195000 | 2024-05-28 2:58PM EDT | 2024-07-19 | 14.70 | 14.15 | 14.40 | -0.05 | -0.34% | 20 | 705 | 19.56% |
| AMZN240816P00195000 | 2024-05-28 2:59PM EDT | 2024-08-16 | 17.05 | 16.65 | 16.85 | +0.77 | +4.73% | 203 | 2,237 | 24.92% |
| AMZN240920P00195000 | 2024-05-28 10:23AM EDT | 2024-09-20 | 17.72 | 17.55 | 17.75 | -0.36 | -1.99% | 2 | 646 | 23.32% |
| AMZN241018P00195000 | 2024-05-28 2:25PM EDT | 2024-10-18 | 18.55 | 18.25 | 18.50 | -0.45 | -2.37% | 2 | 579 | 22.74% |
| AMZN241115P00195000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 20.61 | 19.95 | 20.15 | 0.00 | - | 11 | 232 | 24.36% |
| AMZN241220P00195000 | 2024-05-23 9:32AM EDT | 2024-12-20 | 19.44 | 20.70 | 20.95 | 0.00 | - | 1 | 172 | 23.74% |
| AMZN250117P00195000 | 2024-05-24 12:47PM EDT | 2025-01-17 | 21.15 | 21.30 | 21.55 | 0.00 | - | 3 | 1,920 | 23.36% |
| AMZN250321P00195000 | 2024-05-21 1:12PM EDT | 2025-03-21 | 23.50 | 23.10 | 23.45 | 0.00 | - | 1 | 906 | 23.73% |
| AMZN250620P00195000 | 2024-05-22 11:37AM EDT | 2025-06-20 | 24.20 | 25.35 | 25.65 | 0.00 | - | 51 | 631 | 23.76% |
| AMZN250919P00195000 | 2024-05-14 1:40PM EDT | 2025-09-19 | 27.65 | 27.10 | 27.60 | +1.68 | +6.47% | 250 | 108 | 23.76% |
| AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 2025-12-19 | 28.38 | 29.10 | 29.35 | 0.00 | - | 5 | 185 | 23.73% |
| AMZN260116P00195000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 30.15 | 29.30 | 29.65 | 0.00 | - | 72 | 908 | 23.49% |
| AMZN260618P00195000 | 2024-05-28 12:26PM EDT | 2026-06-18 | 32.35 | 31.60 | 32.20 | +1.36 | +4.39% | 600 | 139 | 23.42% |
| AMZN261218P00195000 | 2024-05-23 2:33PM EDT | 2026-12-18 | 34.99 | 33.85 | 35.15 | 0.00 | - | 1 | 202 | 23.55% |
