Deutsche Märkte schließen in 2 Stunden 39 Minuten
DAX
17.744,51 -92,89 (-0,52%) Euro Stoxx 50
4.926,23 -10,34 (-0,21%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,00 -1,00 (-0,04%) EUR/USD
1,0672 +0,0026 (+0,25%) Bitcoin EUR
61.310,05 +3.027,57 (+5,19%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:105.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 2024-04-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 113 | 847 | 0.00% |
| AMZN240426C00105000 | 2024-04-15 2:18PM EDT | 2024-04-26 | 78.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240503C00105000 | 2024-04-18 10:50AM EDT | 2024-05-03 | 77.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN240517C00105000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 74.40 | 0.00 | 0.00 | 0.00 | - | 100 | 147 | 0.00% |
| AMZN240621C00105000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 75.70 | 0.00 | 0.00 | 0.00 | - | 79 | 4,296 | 0.00% |
| AMZN240719C00105000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| AMZN240816C00105000 | 2024-04-15 10:19AM EDT | 2024-08-16 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240920C00105000 | 2024-04-05 11:58AM EDT | 2024-09-20 | 83.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,801 | 0.00% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN241115C00105000 | 2024-04-12 10:02AM EDT | 2024-11-15 | 87.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN241220C00105000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 83.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| AMZN250117C00105000 | 2024-04-18 12:37PM EDT | 2025-01-17 | 82.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,201 | 0.00% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 69.52% |
| AMZN251219C00105000 | 2024-04-17 12:06PM EDT | 2025-12-19 | 88.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,711 | 0.00% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| AMZN260618C00105000 | 2024-04-16 12:44PM EDT | 2026-06-18 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| AMZN261218C00105000 | 2024-04-15 9:59AM EDT | 2026-12-18 | 100.61 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 8,335 | 50.00% |
| AMZN240426P00105000 | 2024-04-17 12:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 397 | 1,342 | 50.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMZN240517P00105000 | 2024-04-18 9:38AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 5,992 | 50.00% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMZN240621P00105000 | 2024-04-17 12:02PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11,090 | 25.00% |
| AMZN240719P00105000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 1,526 | 25.00% |
| AMZN240816P00105000 | 2024-04-18 2:25PM EDT | 2024-08-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 25.00% |
| AMZN240920P00105000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 4,525 | 12.50% |
| AMZN241018P00105000 | 2024-04-17 2:38PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| AMZN241115P00105000 | 2024-04-16 3:27PM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 127 | 12.50% |
| AMZN241220P00105000 | 2024-04-16 12:52PM EDT | 2024-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 12.50% |
| AMZN250117P00105000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 22 | 28,621 | 12.50% |
| AMZN250321P00105000 | 2024-04-10 3:10PM EDT | 2025-03-21 | 1.44 | 0.00 | 0.00 | 0.00 | - | 80 | 232 | 12.50% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4,189 | 12.50% |
| AMZN250919P00105000 | 2024-03-05 11:16AM EDT | 2025-09-19 | 3.05 | 2.61 | 2.74 | 0.00 | - | 3 | 20 | 35.24% |
| AMZN251219P00105000 | 2024-04-12 11:19AM EDT | 2025-12-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,707 | 6.25% |
| AMZN260116P00105000 | 2024-04-18 2:14PM EDT | 2026-01-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 928 | 2,088 | 6.25% |
| AMZN260618P00105000 | 2024-04-16 9:36AM EDT | 2026-06-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 400 | 1,095 | 6.25% |
