Deutsche Märkte öffnen in 3 Stunden 36 Minuten
Nikkei 225
38.346,10 +143,73 (+0,38%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.257,14 -1.112,96 (-1,91%) CMC Crypto 200
1.310,56 +15,89 (+1,23%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:110.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00110000 | 2024-05-08 9:37AM EDT | 2024-05-10 | 77.78 | 77.60 | 78.40 | -1.12 | -1.42% | 1 | 3 | 50.00% |
| AMZN240517C00110000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 77.72 | 77.60 | 78.60 | +1.18 | +1.54% | 8 | 577 | 144.53% |
| AMZN240524C00110000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 78.06 | 77.80 | 78.60 | -1.09 | -1.38% | 1 | 35 | 118.95% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 71.32 | 78.05 | 78.95 | 0.00 | - | 3 | 2 | 114.65% |
| AMZN240607C00110000 | 2024-05-02 1:19PM EDT | 2024-06-07 | 74.00 | 77.95 | 78.90 | 0.00 | - | - | 3 | 97.61% |
| AMZN240621C00110000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 77.91 | 78.40 | 79.25 | -0.39 | -0.50% | 110 | 4,000 | 90.87% |
| AMZN240719C00110000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 71.89 | 78.90 | 79.75 | 0.00 | - | 3 | 35 | 78.34% |
| AMZN240816C00110000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 78.80 | 77.75 | 80.10 | 0.00 | - | 1 | 2,058 | 61.62% |
| AMZN240920C00110000 | 2024-05-08 9:45AM EDT | 2024-09-20 | 80.02 | 79.15 | 80.80 | -1.48 | -1.82% | 1 | 5,125 | 62.78% |
| AMZN241018C00110000 | 2024-04-30 10:38AM EDT | 2024-10-18 | 74.48 | 79.70 | 81.40 | 0.00 | - | 2 | 14 | 60.97% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 80.35 | 82.10 | 0.00 | - | 2 | 4 | 60.07% |
| AMZN241220C00110000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 81.12 | 81.05 | 82.75 | 0.00 | - | 6 | 113 | 58.37% |
| AMZN250117C00110000 | 2024-05-08 2:17PM EDT | 2025-01-17 | 82.95 | 81.70 | 83.55 | -1.64 | -1.94% | 1 | 4,217 | 58.03% |
| AMZN250321C00110000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 84.12 | 83.25 | 85.20 | 0.00 | - | 1 | 92 | 57.32% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 84.50 | 87.00 | 0.00 | - | 4 | 1,054 | 54.68% |
| AMZN250919C00110000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 86.62 | 87.35 | 88.85 | 0.00 | - | 1 | 68 | 54.85% |
| AMZN251219C00110000 | 2024-05-06 2:56PM EDT | 2025-12-19 | 89.55 | 89.35 | 90.60 | 0.00 | - | 2 | 3,553 | 54.20% |
| AMZN260116C00110000 | 2024-04-29 3:00PM EDT | 2026-01-16 | 83.80 | 89.50 | 91.35 | 0.00 | - | 1 | 201 | 53.82% |
| AMZN260618C00110000 | 2024-05-06 11:05AM EDT | 2026-06-18 | 92.12 | 92.15 | 94.20 | 0.00 | - | 1 | 205 | 52.79% |
| AMZN261218C00110000 | 2024-05-06 11:05AM EDT | 2026-12-18 | 95.22 | 94.30 | 97.55 | 0.00 | - | 1 | 91 | 51.47% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 225.00% |
| AMZN240517P00110000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16,502 | 106.25% |
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.11 | 0.00 | - | 400 | 415 | 84.38% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.16 | 0.00 | - | - | 2 | 77.15% |
| AMZN240621P00110000 | 2024-05-08 2:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 23,354 | 54.69% |
| AMZN240719P00110000 | 2024-05-08 12:18PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 2,714 | 49.02% |
| AMZN240816P00110000 | 2024-05-06 3:28PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.16 | 0.00 | - | 4 | 226 | 46.19% |
| AMZN240920P00110000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.24 | 0.18 | 0.25 | 0.00 | - | 3 | 11,201 | 42.33% |
| AMZN241018P00110000 | 2024-05-08 10:47AM EDT | 2024-10-18 | 0.32 | 0.27 | 0.30 | +0.01 | +3.23% | 5 | 210 | 39.60% |
| AMZN241115P00110000 | 2024-05-07 11:07AM EDT | 2024-11-15 | 0.48 | 0.44 | 0.51 | 0.00 | - | 3 | 594 | 39.92% |
| AMZN241220P00110000 | 2024-05-08 9:35AM EDT | 2024-12-20 | 0.64 | 0.60 | 0.68 | 0.00 | - | 2 | 695 | 38.65% |
| AMZN250117P00110000 | 2024-05-08 3:45PM EDT | 2025-01-17 | 0.81 | 0.81 | 0.85 | -0.03 | -3.57% | 1 | 19,272 | 38.05% |
| AMZN250321P00110000 | 2024-05-08 10:03AM EDT | 2025-03-21 | 1.25 | 1.18 | 1.24 | +0.04 | +3.31% | 6 | 303 | 36.82% |
| AMZN250620P00110000 | 2024-05-07 1:24PM EDT | 2025-06-20 | 1.79 | 1.76 | 1.86 | 0.00 | - | 5 | 4,612 | 35.61% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 2025-09-19 | 2.95 | 2.38 | 2.51 | 0.00 | - | 10 | 109 | 34.73% |
| AMZN251219P00110000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 3.17 | 3.05 | 3.15 | -0.54 | -14.56% | 2 | 10,474 | 33.97% |
| AMZN260116P00110000 | 2024-05-08 12:15PM EDT | 2026-01-16 | 3.34 | 3.25 | 3.35 | -0.16 | -4.57% | 2 | 5,885 | 33.78% |
| AMZN260618P00110000 | 2024-05-07 11:00AM EDT | 2026-06-18 | 4.35 | 4.35 | 4.50 | 0.00 | - | 2 | 2,434 | 33.04% |
| AMZN261218P00110000 | 2024-05-07 1:12PM EDT | 2026-12-18 | 5.71 | 5.20 | 5.90 | 0.00 | - | 10 | 246 | 32.46% |
