Deutsche Märkte geschlossen
DAX
18.677,87 -96,84 (-0,52%) Euro Stoxx 50
5.030,35 -28,85 (-0,57%) Dow Jones 30
38.784,71 -284,88 (-0,73%) Gold
2.358,40 +23,90 (+1,02%) EUR/USD
1,0868 +0,0008 (+0,08%) Bitcoin EUR
62.393,10 -2.137,48 (-3,31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Strike:210.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00210000 | 2024-05-28 12:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 177 | 2,764 | 51.56% |
| AMZN240607C00210000 | 2024-05-28 1:34PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 1,873 | 34.77% |
| AMZN240614C00210000 | 2024-05-28 11:04AM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 429 | 511 | 28.13% |
| AMZN240621C00210000 | 2024-05-28 12:42PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 384 | 21,078 | 25.78% |
| AMZN240628C00210000 | 2024-05-28 1:19PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.14 | -0.01 | -9.09% | 90 | 666 | 25.24% |
| AMZN240719C00210000 | 2024-05-28 1:41PM EDT | 2024-07-19 | 0.44 | 0.43 | 0.44 | +0.01 | +2.44% | 171 | 8,400 | 24.29% |
| AMZN240816C00210000 | 2024-05-28 1:41PM EDT | 2024-08-16 | 2.14 | 2.10 | 2.13 | +0.21 | +10.88% | 174 | 19,187 | 29.91% |
| AMZN240920C00210000 | 2024-05-28 12:40PM EDT | 2024-09-20 | 3.05 | 3.25 | 3.30 | 0.00 | - | 24 | 10,815 | 29.22% |
| AMZN241018C00210000 | 2024-05-28 1:38PM EDT | 2024-10-18 | 4.10 | 4.15 | 4.25 | +0.17 | +4.33% | 26 | 1,558 | 29.01% |
| AMZN241115C00210000 | 2024-05-28 11:38AM EDT | 2024-11-15 | 6.05 | 6.30 | 6.45 | -0.25 | -3.97% | 8 | 901 | 31.95% |
| AMZN241220C00210000 | 2024-05-28 1:37PM EDT | 2024-12-20 | 7.50 | 7.60 | 7.75 | +0.20 | +2.74% | 6 | 1,091 | 31.85% |
| AMZN250117C00210000 | 2024-05-28 1:16PM EDT | 2025-01-17 | 8.35 | 8.65 | 8.80 | +0.15 | +1.83% | 32 | 14,324 | 31.91% |
| AMZN250321C00210000 | 2024-05-28 1:40PM EDT | 2025-03-21 | 11.89 | 11.80 | 11.95 | +0.49 | +4.30% | 26 | 1,204 | 33.52% |
| AMZN250620C00210000 | 2024-05-28 10:56AM EDT | 2025-06-20 | 15.73 | 15.80 | 16.10 | +0.13 | +0.83% | 48 | 3,711 | 35.11% |
| AMZN250919C00210000 | 2024-05-22 3:55PM EDT | 2025-09-19 | 20.32 | 19.55 | 19.85 | 0.00 | - | 3 | 469 | 36.20% |
| AMZN251219C00210000 | 2024-05-28 11:47AM EDT | 2025-12-19 | 22.90 | 23.10 | 23.40 | -0.35 | -1.51% | 2 | 1,179 | 37.13% |
| AMZN260116C00210000 | 2024-05-28 12:03PM EDT | 2026-01-16 | 23.72 | 23.95 | 24.20 | -0.78 | -3.18% | 6 | 1,024 | 37.12% |
| AMZN260618C00210000 | 2024-05-24 3:35PM EDT | 2026-06-18 | 29.35 | 29.40 | 29.95 | +0.35 | +1.21% | 1 | 623 | 38.66% |
| AMZN261218C00210000 | 2024-05-28 11:44AM EDT | 2026-12-18 | 34.75 | 34.90 | 35.70 | -0.08 | -0.23% | 15 | 258 | 39.64% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00210000 | 2024-05-28 9:39AM EDT | 2024-05-31 | 30.10 | 28.15 | 28.60 | +2.20 | +7.89% | 3 | 1 | 59.77% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 25.90 | 28.25 | 28.75 | 0.00 | - | 1 | 0 | 45.41% |
| AMZN240614P00210000 | 2024-05-24 3:40PM EDT | 2024-06-14 | 29.45 | 28.05 | 28.60 | 0.00 | - | 6 | 11 | 28.32% |
| AMZN240621P00210000 | 2024-05-22 3:38PM EDT | 2024-06-21 | 27.12 | 28.35 | 28.65 | 0.00 | - | 1 | 1 | 26.76% |
| AMZN240628P00210000 | 2024-05-23 10:42AM EDT | 2024-06-28 | 26.70 | 28.15 | 28.75 | 0.00 | - | - | 2 | 26.66% |
| AMZN240719P00210000 | 2024-05-23 9:44AM EDT | 2024-07-19 | 27.17 | 28.25 | 28.75 | 0.00 | - | 11 | 0 | 20.70% |
| AMZN240816P00210000 | 2024-05-23 3:47PM EDT | 2024-08-16 | 29.62 | 28.60 | 28.95 | 0.00 | - | 1 | 56 | 19.19% |
| AMZN240920P00210000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 29.67 | 28.90 | 29.50 | 0.00 | - | 1 | 15 | 19.67% |
| AMZN241018P00210000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 27.95 | 29.10 | 29.90 | 0.00 | - | 20 | 52 | 19.46% |
| AMZN241115P00210000 | 2024-05-23 1:42PM EDT | 2024-11-15 | 30.55 | 30.35 | 31.00 | 0.00 | - | 1 | 14 | 21.53% |
| AMZN241220P00210000 | 2024-05-28 11:59AM EDT | 2024-12-20 | 31.35 | 30.65 | 31.45 | +0.22 | +0.71% | 1 | 11 | 20.84% |
| AMZN250117P00210000 | 2024-05-24 10:18AM EDT | 2025-01-17 | 31.40 | 31.25 | 31.95 | 0.00 | - | 1 | 739 | 20.78% |
| AMZN250321P00210000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 30.21 | 32.95 | 33.35 | 0.00 | - | 5 | 67 | 21.24% |
| AMZN250620P00210000 | 2024-05-24 12:03PM EDT | 2025-06-20 | 34.50 | 34.60 | 35.20 | 0.00 | - | 20 | 210 | 21.57% |
| AMZN250919P00210000 | 2024-05-15 3:32PM EDT | 2025-09-19 | 34.60 | 36.25 | 36.80 | 0.00 | - | 20 | 613 | 21.61% |
| AMZN251219P00210000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 36.10 | 37.90 | 38.45 | 0.00 | - | 1 | 11 | 21.82% |
| AMZN260116P00210000 | 2024-05-24 12:18PM EDT | 2026-01-16 | 38.15 | 38.10 | 38.75 | 0.00 | - | 4 | 45 | 21.65% |
| AMZN260618P00210000 | 2024-05-24 12:42PM EDT | 2026-06-18 | 40.55 | 40.30 | 41.10 | 0.00 | - | 10 | 288 | 21.74% |
| AMZN261218P00210000 | 2024-05-21 9:52AM EDT | 2026-12-18 | 43.49 | 41.90 | 43.80 | 0.00 | - | 6 | 217 | 21.92% |
