Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.667,62 -778,99 (-1,29%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00115000 | 2024-04-26 2:06PM EDT | 2024-04-26 | 64.99 | 63.50 | 65.90 | +7.01 | +12.09% | 1 | 51 | 359.38% |
| AMZN240503C00115000 | 2024-04-26 3:00PM EDT | 2024-05-03 | 64.42 | 63.65 | 65.95 | +6.32 | +10.88% | 2 | 46 | 141.60% |
| AMZN240510C00115000 | 2024-04-17 1:46PM EDT | 2024-05-10 | 64.45 | 63.90 | 66.20 | -2.20 | -3.30% | 3 | 402 | 118.75% |
| AMZN240517C00115000 | 2024-04-23 1:45PM EDT | 2024-05-17 | 64.30 | 64.00 | 65.95 | 0.00 | - | 1 | 124 | 94.82% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 2024-05-24 | 63.47 | 63.20 | 66.65 | 0.00 | - | 1 | 4 | 80.57% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 2024-05-31 | 62.56 | 63.35 | 67.25 | 0.00 | - | 11 | 11 | 83.40% |
| AMZN240621C00115000 | 2024-04-26 10:46AM EDT | 2024-06-21 | 64.65 | 63.75 | 67.65 | +6.70 | +11.56% | 9 | 5,724 | 72.90% |
| AMZN240719C00115000 | 2024-04-26 10:42AM EDT | 2024-07-19 | 66.10 | 64.40 | 68.30 | +5.70 | +9.44% | 5 | 142 | 66.63% |
| AMZN240816C00115000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 56.97 | 65.15 | 69.10 | 0.00 | - | 3 | 3,125 | 63.67% |
| AMZN240920C00115000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 67.98 | 66.75 | 69.10 | +2.57 | +3.93% | 52 | 1,680 | 60.25% |
| AMZN241018C00115000 | 2024-04-02 10:24AM EDT | 2024-10-18 | 69.30 | 66.60 | 70.55 | 0.00 | - | 3 | 62 | 58.40% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 2024-11-15 | 69.00 | 67.50 | 71.40 | -9.94 | -12.59% | 5 | 6 | 57.92% |
| AMZN241220C00115000 | 2024-04-26 2:05PM EDT | 2024-12-20 | 70.51 | 68.50 | 71.05 | +0.41 | +0.58% | 5 | 207 | 54.71% |
| AMZN250117C00115000 | 2024-04-24 11:56AM EDT | 2025-01-17 | 68.03 | 69.95 | 72.10 | 0.00 | - | 1 | 3,149 | 55.95% |
| AMZN250321C00115000 | 2024-04-26 1:04PM EDT | 2025-03-21 | 73.48 | 71.60 | 73.60 | +1.78 | +2.48% | 46 | 13 | 54.76% |
| AMZN250620C00115000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 74.37 | 72.90 | 76.55 | +1.47 | +2.02% | 6 | 847 | 53.48% |
| AMZN250919C00115000 | 2024-04-26 1:34PM EDT | 2025-09-19 | 76.98 | 75.15 | 78.30 | -1.62 | -2.06% | 2 | 22 | 52.56% |
| AMZN251219C00115000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 70.95 | 77.85 | 79.85 | 0.00 | - | 1 | 625 | 52.28% |
| AMZN260116C00115000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 80.00 | 78.40 | 80.50 | +5.25 | +7.02% | 1 | 196 | 52.15% |
| AMZN260618C00115000 | 2024-04-23 9:45AM EDT | 2026-06-18 | 80.56 | 81.55 | 83.85 | 0.00 | - | 2 | 84 | 51.78% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 2026-12-18 | 83.72 | 84.80 | 87.35 | 0.00 | - | 1 | 4 | 51.20% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00115000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,938 | 275.00% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 156 | 111.72% |
| AMZN240510P00115000 | 2024-04-25 10:00AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.08 | 0.00 | - | 25 | 2,709 | 85.55% |
| AMZN240517P00115000 | 2024-04-26 11:31AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 102 | 4,026 | 73.24% |
| AMZN240524P00115000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 65.04% |
| AMZN240531P00115000 | 2024-04-25 9:49AM EDT | 2024-05-31 | 0.17 | 0.02 | 0.17 | 0.00 | - | 2 | 5 | 61.13% |
| AMZN240621P00115000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.22 | 0.12 | 0.17 | 0.00 | - | 2 | 15,347 | 51.47% |
| AMZN240719P00115000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 0.37 | 0.22 | 0.28 | 0.00 | - | 2 | 1,326 | 46.44% |
| AMZN240816P00115000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 0.52 | 0.48 | 0.53 | -0.12 | -18.75% | 3 | 150 | 44.92% |
| AMZN240920P00115000 | 2024-04-26 11:19AM EDT | 2024-09-20 | 0.72 | 0.64 | 0.71 | -0.28 | -28.00% | 3 | 8,261 | 41.48% |
| AMZN241018P00115000 | 2024-04-26 10:01AM EDT | 2024-10-18 | 0.92 | 0.82 | 0.89 | -0.13 | -12.38% | 7 | 95 | 39.82% |
| AMZN241115P00115000 | 2024-04-26 2:28PM EDT | 2024-11-15 | 1.25 | 1.22 | 1.25 | -0.24 | -16.11% | 20 | 96 | 39.82% |
| AMZN241220P00115000 | 2024-04-26 12:20PM EDT | 2024-12-20 | 1.53 | 1.47 | 1.55 | -0.62 | -28.84% | 19 | 925 | 38.70% |
| AMZN250117P00115000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 1.87 | 1.76 | 1.80 | -0.23 | -10.95% | 1 | 14,080 | 37.98% |
| AMZN250321P00115000 | 2024-04-24 1:43PM EDT | 2025-03-21 | 2.37 | 2.33 | 2.39 | -0.08 | -3.27% | 4 | 464 | 36.80% |
| AMZN250620P00115000 | 2024-04-25 1:35PM EDT | 2025-06-20 | 3.65 | 3.10 | 3.25 | 0.00 | - | 7 | 3,754 | 35.57% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 2025-09-19 | 3.90 | 3.90 | 4.05 | 0.00 | - | 1 | 70 | 34.52% |
| AMZN251219P00115000 | 2024-04-25 11:37AM EDT | 2025-12-19 | 4.90 | 4.70 | 4.85 | -0.60 | -10.91% | 1 | 10,662 | 33.76% |
| AMZN260116P00115000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 4.95 | 4.90 | 5.00 | -0.15 | -2.94% | 3 | 2,164 | 33.34% |
| AMZN260618P00115000 | 2024-04-25 10:09AM EDT | 2026-06-18 | 7.10 | 6.10 | 6.35 | 0.00 | - | 2 | 79 | 32.57% |
| AMZN261218P00115000 | 2024-04-25 12:26PM EDT | 2026-12-18 | 8.25 | 7.25 | 7.90 | 0.00 | - | 3 | 9 | 31.89% |
