Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.676,28 -179,09 (-0,46%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Bitcoin EUR
63.135,34 -110,02 (-0,17%) CMC Crypto 200
1.446,95 -49,51 (-3,23%) 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:240.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00240000 | 2024-05-24 2:41PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 351 | 119.53% |
| AMZN240607C00240000 | 2024-05-22 3:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 123 | 64.45% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 43.75% |
| AMZN240621C00240000 | 2024-05-23 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 3,672 | 39.45% |
| AMZN240628C00240000 | 2024-05-24 9:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 39.06% |
| AMZN240719C00240000 | 2024-05-28 2:07PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2 | 772 | 29.49% |
| AMZN240816C00240000 | 2024-05-28 3:49PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.30 | +0.06 | +27.27% | 14 | 870 | 30.45% |
| AMZN240920C00240000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 0.57 | 0.57 | 0.60 | +0.06 | +11.76% | 63 | 966 | 28.74% |
| AMZN241018C00240000 | 2024-05-28 10:23AM EDT | 2024-10-18 | 0.79 | 0.87 | 0.92 | +0.05 | +6.76% | 2 | 309 | 28.10% |
| AMZN241115C00240000 | 2024-05-28 2:26PM EDT | 2024-11-15 | 1.77 | 1.79 | 1.88 | +0.15 | +9.26% | 157 | 595 | 30.45% |
| AMZN241220C00240000 | 2024-05-28 2:42PM EDT | 2024-12-20 | 2.40 | 2.45 | 2.53 | +0.02 | +0.84% | 25 | 817 | 30.07% |
| AMZN250117C00240000 | 2024-05-28 3:59PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.15 | +0.31 | +11.11% | 43 | 3,351 | 30.10% |
| AMZN250321C00240000 | 2024-05-28 3:59PM EDT | 2025-03-21 | 5.13 | 5.05 | 5.25 | -0.07 | -1.35% | 205 | 1,216 | 31.60% |
| AMZN250620C00240000 | 2024-05-28 12:15PM EDT | 2025-06-20 | 7.74 | 8.10 | 8.30 | -0.21 | -2.64% | 6 | 1,248 | 32.96% |
| AMZN250919C00240000 | 2024-05-24 1:12PM EDT | 2025-09-19 | 11.15 | 11.20 | 11.40 | 0.00 | - | 6 | 338 | 34.06% |
| AMZN251219C00240000 | 2024-05-28 10:16AM EDT | 2025-12-19 | 13.80 | 14.25 | 14.55 | 0.00 | - | 10 | 418 | 35.07% |
| AMZN260116C00240000 | 2024-05-28 2:24PM EDT | 2026-01-16 | 15.00 | 15.00 | 15.30 | +0.26 | +1.76% | 19 | 696 | 35.11% |
| AMZN260618C00240000 | 2024-05-28 12:23PM EDT | 2026-06-18 | 19.61 | 20.05 | 20.45 | -1.24 | -5.95% | 10 | 906 | 36.54% |
| AMZN261218C00240000 | 2024-05-24 3:02PM EDT | 2026-12-18 | 25.00 | 25.25 | 26.20 | 0.00 | - | 2 | 727 | 37.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115P00240000 | 2024-05-14 3:56PM EDT | 2024-11-15 | 52.74 | 57.50 | 58.35 | 0.00 | - | 2 | 0 | 22.85% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 57.25 | 58.45 | 0.00 | - | 1 | 1 | 21.56% |
| AMZN250117P00240000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 55.52 | 57.45 | 58.25 | 0.00 | - | 6 | 0 | 18.81% |
| AMZN250321P00240000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 53.20 | 56.95 | 58.25 | 0.00 | - | 1 | 128 | 16.72% |
| AMZN250620P00240000 | 2024-05-23 9:54AM EDT | 2025-06-20 | 57.80 | 57.50 | 58.95 | 0.00 | - | 2 | 2 | 17.84% |
| AMZN250919P00240000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 56.75 | 57.95 | 59.90 | 0.00 | - | 2 | 8 | 18.68% |
| AMZN251219P00240000 | 2024-05-20 11:17AM EDT | 2025-12-19 | 57.73 | 58.70 | 60.15 | 0.00 | - | 2 | 4 | 17.68% |
| AMZN260116P00240000 | 2024-05-20 11:16AM EDT | 2026-01-16 | 57.94 | 58.90 | 60.30 | 0.00 | - | 6 | 244 | 17.57% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 60.05 | 61.95 | 0.00 | - | 29 | 29 | 18.33% |
| AMZN261218P00240000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 61.79 | 61.60 | 64.45 | 0.00 | - | 1 | 11 | 19.46% |
