Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
38.460,08 0,00 (0,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.123,85 -2.128,99 (-3,42%) CMC Crypto 200
1.388,77 -35,33 (-2,48%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 2024-04-26 | 52.07 | 51.30 | 52.00 | -0.66 | -1.25% | 3 | 62 | 195.31% |
| AMZN240503C00125000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 52.22 | 50.80 | 53.00 | -0.17 | -0.32% | 2 | 6 | 116.60% |
| AMZN240510C00125000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 52.56 | 51.50 | 52.85 | 0.00 | - | 1 | 27 | 98.24% |
| AMZN240517C00125000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 52.32 | 51.75 | 52.55 | +1.37 | +2.69% | 2 | 482 | 81.25% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 51.75 | 52.85 | 0.00 | - | 1 | 2 | 74.61% |
| AMZN240531C00125000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 49.73 | 51.95 | 52.95 | 0.00 | - | 1 | 1 | 69.97% |
| AMZN240621C00125000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 53.15 | 52.80 | 53.35 | -3.00 | -5.34% | 108 | 7,391 | 63.53% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 56.20 | 53.30 | 54.35 | 0.00 | - | 1 | 260 | 58.22% |
| AMZN240816C00125000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 54.87 | 54.30 | 55.30 | -9.92 | -15.31% | 2 | 16 | 56.37% |
| AMZN240920C00125000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 56.37 | 55.10 | 56.05 | +3.00 | +5.62% | 1 | 1,651 | 52.94% |
| AMZN241018C00125000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 57.70 | 55.90 | 57.05 | +0.65 | +1.14% | 3 | 59 | 52.17% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 57.28 | 56.95 | 58.00 | 0.00 | - | 2 | 12 | 51.97% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 58.05 | 59.05 | 0.00 | - | 5 | 388 | 51.32% |
| AMZN250117C00125000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 61.02 | 59.15 | 60.05 | 0.00 | - | 4 | 8,984 | 51.50% |
| AMZN250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 60.11 | 59.95 | 62.55 | 0.00 | - | 2 | 127 | 50.31% |
| AMZN250620C00125000 | 2024-04-24 1:20PM EDT | 2025-06-20 | 64.07 | 63.65 | 64.10 | +0.12 | +0.19% | 1 | 9,452 | 50.37% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 65.00 | 68.05 | 0.00 | - | 12 | 58 | 50.01% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 71.50 | 67.25 | 70.50 | 0.00 | - | 1 | 982 | 52.45% |
| AMZN260116C00125000 | 2024-04-19 1:43PM EDT | 2026-01-16 | 68.20 | 67.85 | 69.35 | 0.00 | - | 2 | 883 | 49.49% |
| AMZN260618C00125000 | 2024-04-22 2:02PM EDT | 2026-06-18 | 73.77 | 71.75 | 74.70 | 0.00 | - | 2 | 82 | 51.79% |
| AMZN261218C00125000 | 2024-04-22 11:09AM EDT | 2026-12-18 | 75.42 | 75.90 | 77.55 | 0.00 | - | 2 | 99 | 50.15% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 150.00% |
| AMZN240503P00125000 | 2024-04-23 10:07AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 26 | 55 | 85.16% |
| AMZN240510P00125000 | 2024-04-24 11:50AM EDT | 2024-05-10 | 0.10 | 0.03 | 0.09 | +0.01 | +11.11% | 2 | 17 | 69.14% |
| AMZN240517P00125000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | 0.00 | - | 26 | 876 | 62.70% |
| AMZN240524P00125000 | 2024-04-24 12:34PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.22 | -0.04 | -22.22% | 2 | 10 | 57.52% |
| AMZN240531P00125000 | 2024-04-23 12:28PM EDT | 2024-05-31 | 0.20 | 0.11 | 0.26 | 0.00 | - | 1 | 2 | 52.93% |
| AMZN240621P00125000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.31 | 0.00 | - | 16 | 18,335 | 45.95% |
| AMZN240719P00125000 | 2024-04-24 10:20AM EDT | 2024-07-19 | 0.48 | 0.46 | 0.51 | +0.03 | +6.67% | 7 | 6,254 | 41.26% |
| AMZN240816P00125000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.96 | 0.87 | 0.93 | 0.00 | - | 1 | 8,140 | 40.58% |
| AMZN240920P00125000 | 2024-04-24 2:34PM EDT | 2024-09-20 | 1.19 | 1.17 | 1.28 | +0.07 | +6.25% | 41 | 8,913 | 38.22% |
| AMZN241018P00125000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.45 | 1.42 | 1.47 | 0.00 | - | 2 | 96 | 36.29% |
| AMZN241115P00125000 | 2024-04-23 1:52PM EDT | 2024-11-15 | 1.89 | 1.99 | 2.07 | 0.00 | - | 18 | 120 | 36.91% |
| AMZN241220P00125000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 2.56 | 2.39 | 2.48 | 0.00 | - | 1 | 10,536 | 35.93% |
| AMZN250117P00125000 | 2024-04-24 1:14PM EDT | 2025-01-17 | 2.78 | 2.72 | 2.79 | +0.21 | +8.17% | 6 | 21,797 | 35.22% |
| AMZN250321P00125000 | 2024-04-23 3:51PM EDT | 2025-03-21 | 3.30 | 3.50 | 3.60 | 0.00 | - | 55 | 661 | 34.35% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 4.70 | 4.50 | 4.75 | 0.00 | - | 205 | 10,462 | 33.47% |
| AMZN250919P00125000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 5.30 | 5.55 | 5.75 | 0.00 | - | 2 | 45 | 32.58% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 6.55 | 6.80 | 0.00 | - | 10 | 1,589 | 32.07% |
| AMZN260116P00125000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 6.85 | 6.75 | 7.00 | +0.28 | +4.26% | 1,002 | 1,143 | 31.72% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 8.25 | 8.55 | 0.00 | - | 11 | 734 | 30.97% |
| AMZN261218P00125000 | 2024-04-24 12:41PM EDT | 2026-12-18 | 9.65 | 9.45 | 10.00 | -0.45 | -4.46% | 4 | 43 | 29.91% |
