Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.617,82 -937,86 (-1,63%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705C00150000 | 2024-06-28 3:17PM EDT | 2024-07-05 | 44.75 | 41.45 | 45.25 | -5.20 | -10.41% | 3 | 76 | 83.59% |
| AMZN240712C00150000 | 2024-06-27 2:46PM EDT | 2024-07-12 | 48.30 | 41.65 | 45.45 | 0.00 | - | 2 | 376 | 70.22% |
| AMZN240719C00150000 | 2024-06-28 3:47PM EDT | 2024-07-19 | 44.55 | 43.55 | 45.70 | -3.55 | -7.38% | 39 | 10,908 | 79.32% |
| AMZN240726C00150000 | 2024-06-28 12:05PM EDT | 2024-07-26 | 46.00 | 41.95 | 46.00 | -3.17 | -6.45% | 2 | 40 | 58.98% |
| AMZN240802C00150000 | 2024-06-28 3:32PM EDT | 2024-08-02 | 44.65 | 42.30 | 46.35 | -4.55 | -9.25% | 11 | 63 | 57.76% |
| AMZN240816C00150000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 45.43 | 44.15 | 46.80 | -4.57 | -9.14% | 62 | 704 | 59.36% |
| AMZN240920C00150000 | 2024-06-28 3:06PM EDT | 2024-09-20 | 47.50 | 45.75 | 47.95 | -3.25 | -6.40% | 17 | 5,354 | 52.92% |
| AMZN241018C00150000 | 2024-06-27 12:08PM EDT | 2024-10-18 | 51.63 | 46.15 | 48.40 | 0.00 | - | 13 | 499 | 52.26% |
| AMZN241115C00150000 | 2024-06-28 9:52AM EDT | 2024-11-15 | 50.95 | 48.10 | 49.85 | -2.25 | -4.23% | 15 | 652 | 51.67% |
| AMZN241220C00150000 | 2024-06-28 12:33PM EDT | 2024-12-20 | 51.50 | 50.00 | 50.50 | -3.50 | -6.36% | 57 | 1,339 | 48.10% |
| AMZN250117C00150000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 51.22 | 51.00 | 51.70 | -3.78 | -6.87% | 88 | 18,166 | 47.81% |
| AMZN250321C00150000 | 2024-06-28 3:31PM EDT | 2025-03-21 | 54.03 | 53.30 | 54.30 | -3.97 | -6.84% | 10 | 714 | 47.47% |
| AMZN250620C00150000 | 2024-06-28 3:51PM EDT | 2025-06-20 | 56.50 | 56.85 | 57.55 | -4.75 | -7.76% | 51 | 6,289 | 46.85% |
| AMZN250919C00150000 | 2024-06-28 1:13PM EDT | 2025-09-19 | 61.35 | 59.85 | 60.65 | -3.65 | -5.62% | 2 | 414 | 46.67% |
| AMZN251219C00150000 | 2024-06-26 3:36PM EDT | 2025-12-19 | 63.50 | 62.35 | 64.25 | 0.00 | - | 60 | 4,728 | 47.59% |
| AMZN260116C00150000 | 2024-06-28 3:53PM EDT | 2026-01-16 | 63.60 | 63.75 | 64.45 | -4.40 | -6.47% | 22 | 7,921 | 46.67% |
| AMZN260618C00150000 | 2024-06-28 1:15PM EDT | 2026-06-18 | 69.55 | 68.05 | 71.00 | -2.35 | -3.27% | 18 | 1,261 | 49.23% |
| AMZN261218C00150000 | 2024-06-28 3:41PM EDT | 2026-12-18 | 73.50 | 71.90 | 74.20 | -3.80 | -4.92% | 22 | 1,289 | 47.36% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705P00150000 | 2024-06-28 1:49PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,270 | 60.94% |
| AMZN240712P00150000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 71 | 50.78% |
| AMZN240719P00150000 | 2024-06-28 3:49PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.14 | +0.03 | +75.00% | 68 | 60,225 | 50.68% |
| AMZN240726P00150000 | 2024-06-28 1:38PM EDT | 2024-07-26 | 0.16 | 0.06 | 0.22 | +0.04 | +33.33% | 6 | 226 | 47.12% |
| AMZN240802P00150000 | 2024-06-28 2:30PM EDT | 2024-08-02 | 0.31 | 0.26 | 0.41 | +0.07 | +29.17% | 57 | 123 | 47.02% |
| AMZN240816P00150000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.53 | +0.13 | +34.21% | 212 | 7,191 | 41.77% |
| AMZN240920P00150000 | 2024-06-28 3:32PM EDT | 2024-09-20 | 0.90 | 0.93 | 0.98 | +0.20 | +28.57% | 81 | 7,251 | 36.48% |
| AMZN241018P00150000 | 2024-06-28 12:21PM EDT | 2024-10-18 | 1.09 | 1.27 | 1.35 | +0.17 | +18.48% | 13 | 4,340 | 34.19% |
| AMZN241115P00150000 | 2024-06-28 10:30AM EDT | 2024-11-15 | 1.80 | 2.15 | 2.23 | +0.14 | +8.43% | 7 | 785 | 35.16% |
| AMZN241220P00150000 | 2024-06-28 3:33PM EDT | 2024-12-20 | 2.67 | 2.67 | 2.76 | +0.52 | +24.19% | 128 | 6,421 | 33.58% |
| AMZN250117P00150000 | 2024-06-28 3:55PM EDT | 2025-01-17 | 3.10 | 3.05 | 3.20 | +0.57 | +22.53% | 49 | 18,775 | 32.72% |
| AMZN250321P00150000 | 2024-06-28 1:05PM EDT | 2025-03-21 | 4.00 | 4.20 | 4.45 | +0.30 | +8.11% | 60 | 5,596 | 32.10% |
| AMZN250620P00150000 | 2024-06-28 3:53PM EDT | 2025-06-20 | 5.95 | 5.80 | 6.05 | +0.80 | +15.53% | 39 | 5,917 | 31.23% |
| AMZN250919P00150000 | 2024-06-28 3:30PM EDT | 2025-09-19 | 7.23 | 7.30 | 7.55 | +0.59 | +8.89% | 968 | 457 | 30.62% |
| AMZN251219P00150000 | 2024-06-28 12:32PM EDT | 2025-12-19 | 8.35 | 8.75 | 9.00 | +0.70 | +9.15% | 5 | 7,037 | 30.23% |
| AMZN260116P00150000 | 2024-06-28 3:45PM EDT | 2026-01-16 | 9.05 | 9.05 | 9.30 | +0.92 | +11.32% | 11 | 13,889 | 29.93% |
| AMZN260618P00150000 | 2024-06-28 12:28PM EDT | 2026-06-18 | 10.70 | 11.05 | 11.45 | +0.50 | +4.90% | 430 | 2,480 | 29.39% |
| AMZN261218P00150000 | 2024-06-28 3:31PM EDT | 2026-12-18 | 13.25 | 12.85 | 13.30 | +1.10 | +9.05% | 907 | 2,422 | 28.36% |
