Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.723,96 -131,41 (-0,34%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.093,09 -155,12 (-0,25%) CMC Crypto 200
1.447,27 -49,19 (-3,29%) 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:215.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00215000 | 2024-05-23 3:18PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 3,259 | 62.50% |
| AMZN240607C00215000 | 2024-05-28 3:15PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,728 | 39.06% |
| AMZN240614C00215000 | 2024-05-28 12:58PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 8 | 296 | 32.23% |
| AMZN240621C00215000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 71 | 6,679 | 27.93% |
| AMZN240628C00215000 | 2024-05-28 1:01PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.11 | 0.00 | - | 4 | 430 | 27.44% |
| AMZN240705C00215000 | 2024-05-28 3:09PM EDT | 2024-07-05 | 0.09 | 0.07 | 0.18 | +0.02 | +28.57% | 2 | 0 | 26.76% |
| AMZN240719C00215000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 0.26 | 0.27 | 0.28 | +0.03 | +13.04% | 392 | 8,268 | 24.73% |
| AMZN240816C00215000 | 2024-05-28 3:45PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.65 | +0.28 | +21.21% | 56 | 3,389 | 30.16% |
| AMZN240920C00215000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 2.57 | 2.53 | 2.61 | +0.39 | +17.89% | 38 | 5,373 | 29.09% |
| AMZN241018C00215000 | 2024-05-28 3:05PM EDT | 2024-10-18 | 3.35 | 3.35 | 3.45 | +0.20 | +6.35% | 49 | 1,521 | 28.81% |
| AMZN241115C00215000 | 2024-05-28 3:52PM EDT | 2024-11-15 | 5.30 | 5.30 | 5.45 | +0.02 | +0.38% | 87 | 528 | 31.63% |
| AMZN241220C00215000 | 2024-05-28 2:51PM EDT | 2024-12-20 | 6.35 | 6.50 | 6.60 | +0.25 | +4.10% | 93 | 928 | 31.37% |
| AMZN250117C00215000 | 2024-05-28 3:35PM EDT | 2025-01-17 | 7.50 | 7.45 | 7.65 | +0.50 | +7.14% | 108 | 4,963 | 31.54% |
| AMZN250321C00215000 | 2024-05-28 1:52PM EDT | 2025-03-21 | 10.35 | 10.55 | 10.70 | +0.22 | +2.17% | 4 | 731 | 33.18% |
| AMZN250620C00215000 | 2024-05-28 10:56AM EDT | 2025-06-20 | 14.25 | 14.40 | 14.70 | +0.40 | +2.89% | 1 | 1,082 | 34.69% |
| AMZN250919C00215000 | 2024-05-21 10:52AM EDT | 2025-09-19 | 17.93 | 18.05 | 18.40 | 0.00 | - | 1 | 52 | 35.79% |
| AMZN251219C00215000 | 2024-05-28 3:07PM EDT | 2025-12-19 | 21.49 | 21.60 | 21.95 | -1.01 | -4.49% | 1 | 153 | 36.78% |
| AMZN260116C00215000 | 2024-05-28 2:40PM EDT | 2026-01-16 | 22.10 | 22.45 | 22.70 | +0.20 | +0.91% | 28 | 2,354 | 36.72% |
| AMZN260618C00215000 | 2024-05-28 3:56PM EDT | 2026-06-18 | 28.00 | 27.85 | 28.35 | -1.55 | -5.25% | 1 | 120 | 38.20% |
| AMZN261218C00215000 | 2024-05-28 11:13AM EDT | 2026-12-18 | 33.26 | 33.30 | 34.40 | -1.19 | -3.45% | 22 | 71 | 39.46% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00215000 | 2024-05-28 3:37PM EDT | 2024-05-31 | 33.25 | 32.55 | 33.10 | -0.65 | -1.92% | 1 | 1 | 100.88% |
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 2024-06-07 | 30.40 | 32.60 | 33.10 | 0.00 | - | 19 | 0 | 55.27% |
| AMZN240614P00215000 | 2024-05-13 10:00AM EDT | 2024-06-14 | 27.65 | 32.50 | 33.20 | 0.00 | - | 1 | 0 | 45.17% |
| AMZN240621P00215000 | 2024-05-24 11:17AM EDT | 2024-06-21 | 32.95 | 32.65 | 33.05 | 0.00 | - | 1 | 2 | 34.33% |
| AMZN240719P00215000 | 2024-05-20 11:16AM EDT | 2024-07-19 | 30.20 | 32.60 | 33.05 | 0.00 | - | 12 | 0 | 23.37% |
| AMZN240816P00215000 | 2024-05-22 11:37AM EDT | 2024-08-16 | 30.65 | 32.60 | 33.10 | 0.00 | - | 13 | 18 | 19.61% |
| AMZN240920P00215000 | 2024-05-23 3:47PM EDT | 2024-09-20 | 34.68 | 32.70 | 33.60 | 0.00 | - | 3 | 7 | 20.47% |
| AMZN241018P00215000 | 2024-05-13 12:33PM EDT | 2024-10-18 | 30.20 | 32.85 | 34.45 | 0.00 | - | 1 | 2 | 22.39% |
| AMZN241115P00215000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 30.42 | 33.75 | 34.60 | 0.00 | - | 2 | 502 | 21.03% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 35.30 | 36.15 | 0.00 | - | 1 | 28 | 23.64% |
| AMZN250117P00215000 | 2024-05-15 9:34AM EDT | 2025-01-17 | 32.70 | 34.60 | 35.35 | 0.00 | - | 100 | 154 | 20.14% |
| AMZN250321P00215000 | 2024-05-22 10:29AM EDT | 2025-03-21 | 35.05 | 35.80 | 36.55 | 0.00 | - | 1 | 59 | 20.56% |
| AMZN250620P00215000 | 2024-05-15 2:32PM EDT | 2025-06-20 | 36.89 | 37.20 | 38.75 | 0.00 | - | 6 | 132 | 21.77% |
| AMZN250919P00215000 | 2024-05-16 10:00AM EDT | 2025-09-19 | 37.17 | 38.65 | 40.05 | 0.00 | - | 2 | 32 | 21.45% |
| AMZN251219P00215000 | 2024-05-17 10:49AM EDT | 2025-12-19 | 39.85 | 40.55 | 41.20 | 0.00 | - | 4 | 266 | 21.13% |
| AMZN260116P00215000 | 2024-05-16 3:46PM EDT | 2026-01-16 | 40.90 | 40.70 | 41.55 | 0.00 | - | 6 | 112 | 21.05% |
| AMZN260618P00215000 | 2024-05-23 11:27AM EDT | 2026-06-18 | 42.92 | 43.05 | 43.80 | 0.00 | - | 100 | 488 | 21.16% |
| AMZN261218P00215000 | 2024-05-21 9:52AM EDT | 2026-12-18 | 46.60 | 44.45 | 46.50 | 0.00 | - | 6 | 679 | 21.46% |
