Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.306,30 -1.430,58 (-2,21%) CMC Crypto 200
1.411,17 -35,51 (-2,45%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00075000 | 2024-06-05 3:52PM EDT | 2024-06-21 | 106.50 | 111.95 | 112.70 | 0.00 | - | 2 | 837 | 243.16% |
| AMZN240719C00075000 | 2024-06-07 2:01PM EDT | 2024-07-19 | 111.07 | 112.30 | 113.85 | 0.00 | - | 1 | 22 | 160.99% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 112.05 | 115.65 | 0.00 | - | 1 | 881 | 111.82% |
| AMZN250117C00075000 | 2024-06-07 11:30AM EDT | 2025-01-17 | 113.08 | 112.80 | 115.30 | -0.42 | -0.37% | 1 | 949 | 77.78% |
| AMZN250620C00075000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 105.05 | 114.50 | 117.95 | 0.00 | - | 1 | 261 | 72.00% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 116.10 | 106.00 | 111.00 | 0.00 | - | 1 | 129 | 0.00% |
| AMZN260116C00075000 | 2024-06-07 11:08AM EDT | 2026-01-16 | 116.87 | 117.60 | 120.60 | 0.00 | - | 1 | 69 | 67.76% |
| AMZN260618C00075000 | 2024-06-06 3:19PM EDT | 2026-06-18 | 116.65 | 118.90 | 121.40 | 0.00 | - | 20 | 281 | 63.28% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00075000 | 2024-05-09 2:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3,627 | 193.75% |
| AMZN240719P00075000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1,100 | 2,257 | 101.56% |
| AMZN240920P00075000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 3,591 | 62.11% |
| AMZN250117P00075000 | 2024-06-10 1:50PM EDT | 2025-01-17 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1 | 4,837 | 49.81% |
| AMZN250620P00075000 | 2024-06-10 1:55PM EDT | 2025-06-20 | 0.33 | 0.30 | 0.36 | -0.13 | -28.26% | 2 | 3,006 | 43.56% |
| AMZN250919P00075000 | 2024-06-10 1:54PM EDT | 2025-09-19 | 0.48 | 0.44 | 0.54 | -0.08 | -14.29% | 9 | 98 | 41.65% |
| AMZN251219P00075000 | 2024-06-10 2:31PM EDT | 2025-12-19 | 0.66 | 0.64 | 0.69 | -0.19 | -22.35% | 2 | 2,099 | 39.72% |
| AMZN260116P00075000 | 2024-06-10 1:57PM EDT | 2026-01-16 | 0.70 | 0.66 | 0.74 | -0.02 | -2.78% | 7 | 701 | 39.23% |
| AMZN260618P00075000 | 2024-06-10 2:30PM EDT | 2026-06-18 | 1.00 | 0.95 | 1.00 | -0.02 | -1.96% | 2 | 1,233 | 36.91% |
