Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.036,66 -369,52 (-0,59%) CMC Crypto 200
1.430,27 +15,51 (+1,10%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00140000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 39.70 | 38.50 | 40.75 | +1.70 | +4.47% | 3 | 217 | 107.42% |
| AMZN240503C00140000 | 2024-04-19 12:34PM EDT | 2024-05-03 | 37.30 | 38.00 | 40.25 | +2.40 | +6.88% | 1 | 449 | 93.85% |
| AMZN240510C00140000 | 2024-04-23 3:41PM EDT | 2024-05-10 | 40.21 | 39.25 | 41.20 | +4.96 | +14.07% | 2 | 3 | 72.75% |
| AMZN240517C00140000 | 2024-04-22 10:59AM EDT | 2024-05-17 | 35.83 | 40.10 | 41.00 | 0.00 | - | 5 | 1,579 | 67.55% |
| AMZN240524C00140000 | 2024-04-23 12:55PM EDT | 2024-05-24 | 39.90 | 40.30 | 41.20 | +3.65 | +10.07% | 14 | 2 | 62.48% |
| AMZN240531C00140000 | 2024-04-19 12:13PM EDT | 2024-05-31 | 36.48 | 40.50 | 41.45 | 0.00 | - | 7 | 11 | 59.18% |
| AMZN240621C00140000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 39.25 | 41.30 | 42.00 | 0.00 | - | 30 | 7,917 | 53.25% |
| AMZN240719C00140000 | 2024-04-22 10:32AM EDT | 2024-07-19 | 38.45 | 41.30 | 42.90 | 0.00 | - | 34 | 730 | 51.12% |
| AMZN240816C00140000 | 2024-04-23 1:52PM EDT | 2024-08-16 | 43.60 | 42.65 | 44.25 | +4.45 | +11.37% | 1 | 183 | 50.42% |
| AMZN240920C00140000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 45.15 | 44.80 | 45.40 | +2.50 | +5.86% | 200 | 3,624 | 48.25% |
| AMZN241018C00140000 | 2024-04-19 1:38PM EDT | 2024-10-18 | 42.20 | 45.75 | 46.25 | 0.00 | - | 7 | 81 | 46.94% |
| AMZN241115C00140000 | 2024-04-23 1:27PM EDT | 2024-11-15 | 46.85 | 47.30 | 47.75 | +1.85 | +4.11% | 9 | 171 | 47.80% |
| AMZN241220C00140000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 48.19 | 48.45 | 48.95 | +1.25 | +2.66% | 11 | 942 | 47.17% |
| AMZN250117C00140000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 49.80 | 49.35 | 50.00 | +2.00 | +4.18% | 21 | 8,082 | 47.06% |
| AMZN250321C00140000 | 2024-04-23 1:26PM EDT | 2025-03-21 | 51.40 | 50.95 | 52.25 | +3.70 | +7.76% | 43 | 81 | 46.89% |
| AMZN250620C00140000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 54.39 | 53.90 | 57.05 | +2.59 | +5.00% | 1 | 6,944 | 49.81% |
| AMZN250919C00140000 | 2024-04-22 10:24AM EDT | 2025-09-19 | 54.67 | 56.70 | 59.00 | 0.00 | - | 1 | 487 | 48.18% |
| AMZN251219C00140000 | 2024-04-23 12:25PM EDT | 2025-12-19 | 59.65 | 59.35 | 62.95 | +3.65 | +6.52% | 5 | 3,032 | 49.93% |
| AMZN260116C00140000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 59.55 | 60.05 | 63.50 | 0.00 | - | 2 | 799 | 49.56% |
| AMZN260618C00140000 | 2024-04-23 12:41PM EDT | 2026-06-18 | 64.30 | 63.15 | 67.50 | +0.75 | +1.18% | 4 | 3,454 | 49.36% |
| AMZN261218C00140000 | 2024-04-23 2:23PM EDT | 2026-12-18 | 70.00 | 67.55 | 70.30 | -1.54 | -2.15% | 3 | 74 | 47.54% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00140000 | 2024-04-22 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 235 | 78.13% |
| AMZN240503P00140000 | 2024-04-23 3:16PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 54 | 525 | 66.80% |
| AMZN240510P00140000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.25 | -0.11 | -36.67% | 178 | 1,355 | 58.30% |
| AMZN240517P00140000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.30 | -0.08 | -20.51% | 343 | 4,590 | 52.10% |
| AMZN240524P00140000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 0.45 | 0.31 | 0.44 | 0.00 | - | 81 | 210 | 49.81% |
| AMZN240531P00140000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 0.56 | 0.37 | 0.51 | +0.04 | +7.69% | 2 | 130 | 46.46% |
| AMZN240621P00140000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.71 | -0.12 | -14.63% | 682 | 11,009 | 40.19% |
| AMZN240719P00140000 | 2024-04-23 3:46PM EDT | 2024-07-19 | 1.06 | 1.02 | 1.13 | -0.20 | -15.87% | 2 | 4,397 | 37.04% |
| AMZN240816P00140000 | 2024-04-23 2:21PM EDT | 2024-08-16 | 1.82 | 1.74 | 1.85 | -0.19 | -9.45% | 117 | 1,487 | 36.85% |
| AMZN240920P00140000 | 2024-04-23 3:49PM EDT | 2024-09-20 | 2.26 | 2.23 | 2.30 | -0.31 | -12.06% | 31 | 7,385 | 34.47% |
| AMZN241018P00140000 | 2024-04-23 12:05PM EDT | 2024-10-18 | 2.84 | 2.57 | 2.68 | +0.03 | +1.07% | 101 | 1,515 | 33.24% |
| AMZN241115P00140000 | 2024-04-23 11:49AM EDT | 2024-11-15 | 3.77 | 3.45 | 3.75 | -0.38 | -9.16% | 1 | 352 | 34.67% |
| AMZN241220P00140000 | 2024-04-23 11:49AM EDT | 2024-12-20 | 4.30 | 4.00 | 4.30 | -0.50 | -10.42% | 5 | 3,798 | 33.73% |
| AMZN250117P00140000 | 2024-04-23 2:36PM EDT | 2025-01-17 | 4.55 | 4.45 | 4.65 | -0.55 | -10.78% | 143 | 14,369 | 32.90% |
| AMZN250321P00140000 | 2024-04-22 11:11AM EDT | 2025-03-21 | 6.55 | 5.10 | 6.30 | 0.00 | - | 3 | 2,758 | 33.52% |
| AMZN250620P00140000 | 2024-04-22 10:56AM EDT | 2025-06-20 | 8.05 | 6.95 | 9.10 | 0.00 | - | 2 | 2,465 | 35.09% |
| AMZN250919P00140000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 9.08 | 8.25 | 9.45 | 0.00 | - | 4 | 1,377 | 32.43% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 9.95 | 9.50 | 10.75 | 0.00 | - | 50 | 1,086 | 31.87% |
| AMZN260116P00140000 | 2024-04-23 1:06PM EDT | 2026-01-16 | 10.20 | 9.70 | 11.00 | -0.75 | -6.85% | 106 | 5,604 | 31.53% |
| AMZN260618P00140000 | 2024-04-19 3:11PM EDT | 2026-06-18 | 13.08 | 11.45 | 12.85 | 0.00 | - | 2 | 279 | 30.71% |
| AMZN261218P00140000 | 2024-04-23 11:13AM EDT | 2026-12-18 | 13.66 | 12.95 | 14.45 | -1.09 | -7.39% | 75 | 236 | 29.50% |
