Deutsche Märkte schließen in 7 Stunden 48 Minuten
DAX
17.972,06 -116,64 (-0,64%) Euro Stoxx 50
4.964,02 -25,86 (-0,52%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,20 -4,20 (-0,18%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.761,96 -2.522,91 (-4,05%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00130000 | 2024-04-24 9:59AM EDT | 2024-04-26 | 48.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240503C00130000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00130000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 47.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240517C00130000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 47.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240524C00130000 | 2024-04-17 11:29AM EDT | 2024-05-24 | 53.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240531C00130000 | 2024-04-18 12:54PM EDT | 2024-05-31 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00130000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 48.09 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| AMZN240719C00130000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 51.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816C00130000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 55.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00130000 | 2024-04-23 12:39PM EDT | 2024-09-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00130000 | 2024-04-24 2:42PM EDT | 2024-10-18 | 52.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN241115C00130000 | 2024-04-23 9:34AM EDT | 2024-11-15 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220C00130000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00130000 | 2024-04-24 1:15PM EDT | 2025-01-17 | 55.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321C00130000 | 2024-04-24 11:30AM EDT | 2025-03-21 | 57.81 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN250620C00130000 | 2024-04-24 9:32AM EDT | 2025-06-20 | 62.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919C00130000 | 2024-04-24 9:38AM EDT | 2025-09-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN251219C00130000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 65.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN260116C00130000 | 2024-04-24 1:15PM EDT | 2026-01-16 | 65.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00130000 | 2024-04-24 2:20PM EDT | 2026-06-18 | 69.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN261218C00130000 | 2024-04-24 2:21PM EDT | 2026-12-18 | 73.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00130000 | 2024-04-24 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| AMZN240503P00130000 | 2024-04-24 10:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00130000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240517P00130000 | 2024-04-24 3:35PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AMZN240524P00130000 | 2024-04-24 11:32AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| AMZN240531P00130000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00130000 | 2024-04-24 11:59AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 12.50% |
| AMZN240719P00130000 | 2024-04-23 3:01PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240816P00130000 | 2024-04-24 11:15AM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240920P00130000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMZN241018P00130000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN241115P00130000 | 2024-04-24 3:29PM EDT | 2024-11-15 | 2.47 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AMZN241220P00130000 | 2024-04-23 9:56AM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117P00130000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250321P00130000 | 2024-04-24 1:56PM EDT | 2025-03-21 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250620P00130000 | 2024-04-24 1:28PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 2025-09-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00130000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116P00130000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260618P00130000 | 2024-04-23 3:44PM EDT | 2026-06-18 | 9.16 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| AMZN261218P00130000 | 2024-04-23 12:15PM EDT | 2026-12-18 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
