Deutsche Märkte öffnen in 4 Stunden 30 Minuten
Nikkei 225
36.801,36 -1.278,34 (-3,36%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.480,36 -1.464,38 (-2,53%) CMC Crypto 200
1.256,11 +370,57 (+39,39%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00145000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 34.57 | 33.80 | 34.50 | -1.61 | -4.45% | 151 | 7,132 | 226.17% |
| AMZN240426C00145000 | 2024-04-18 1:15PM EDT | 2024-04-26 | 35.08 | 33.95 | 34.75 | -4.22 | -10.74% | 2 | 105 | 70.31% |
| AMZN240503C00145000 | 2024-04-18 2:09PM EDT | 2024-05-03 | 34.50 | 34.55 | 35.20 | -2.35 | -6.38% | 5 | 1,014 | 69.39% |
| AMZN240510C00145000 | 2024-04-18 2:23PM EDT | 2024-05-10 | 35.50 | 34.70 | 35.45 | -3.95 | -10.01% | 1 | 8 | 60.99% |
| AMZN240517C00145000 | 2024-04-18 2:12PM EDT | 2024-05-17 | 35.01 | 35.20 | 35.70 | -2.40 | -6.42% | 7 | 2,318 | 58.28% |
| AMZN240531C00145000 | 2024-04-12 3:28PM EDT | 2024-05-31 | 42.12 | 35.80 | 36.40 | 0.00 | - | - | 1 | 54.03% |
| AMZN240621C00145000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 37.00 | 36.55 | 37.00 | -1.86 | -4.79% | 50 | 15,560 | 50.24% |
| AMZN240719C00145000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 37.70 | 37.70 | 38.10 | -2.25 | -5.63% | 7 | 1,083 | 47.27% |
| AMZN240816C00145000 | 2024-04-18 11:35AM EDT | 2024-08-16 | 40.80 | 39.15 | 39.65 | +0.05 | +0.12% | 2 | 139 | 47.39% |
| AMZN240920C00145000 | 2024-04-18 2:33PM EDT | 2024-09-20 | 40.60 | 40.50 | 40.95 | -1.55 | -3.68% | 16 | 4,738 | 45.83% |
| AMZN241018C00145000 | 2024-04-03 9:57AM EDT | 2024-10-18 | 42.95 | 41.70 | 42.10 | 0.00 | - | 10 | 41 | 45.40% |
| AMZN241115C00145000 | 2024-04-18 3:44PM EDT | 2024-11-15 | 43.80 | 43.25 | 43.65 | -0.40 | -0.90% | 1 | 131 | 46.20% |
| AMZN241220C00145000 | 2024-04-18 12:52PM EDT | 2024-12-20 | 46.30 | 44.70 | 44.95 | -0.53 | -1.13% | 4 | 239 | 45.76% |
| AMZN250117C00145000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 45.65 | 45.75 | 46.00 | -1.33 | -2.83% | 15 | 6,220 | 45.59% |
| AMZN250321C00145000 | 2024-04-18 10:27AM EDT | 2025-03-21 | 50.05 | 48.25 | 48.60 | -2.05 | -3.93% | 1 | 196 | 45.99% |
| AMZN250620C00145000 | 2024-04-18 1:38PM EDT | 2025-06-20 | 51.50 | 51.40 | 51.75 | -1.86 | -3.49% | 37 | 1,964 | 45.96% |
| AMZN250919C00145000 | 2024-04-16 9:54AM EDT | 2025-09-19 | 58.10 | 54.35 | 54.75 | 0.00 | - | 5 | 188 | 46.13% |
| AMZN251219C00145000 | 2024-04-16 12:42PM EDT | 2025-12-19 | 61.40 | 57.20 | 57.65 | 0.00 | - | 3 | 1,349 | 46.44% |
| AMZN260116C00145000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 59.67 | 58.00 | 58.40 | 0.00 | - | 9 | 762 | 46.39% |
| AMZN260618C00145000 | 2024-04-18 2:06PM EDT | 2026-06-18 | 62.26 | 62.25 | 62.90 | -1.74 | -2.72% | 2 | 437 | 46.95% |
| AMZN261218C00145000 | 2024-04-18 2:36PM EDT | 2026-12-18 | 66.05 | 64.95 | 68.80 | -2.69 | -3.91% | 80 | 71 | 48.57% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00145000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,699 | 137.50% |
| AMZN240426P00145000 | 2024-04-17 2:45PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 31 | 946 | 58.98% |
| AMZN240503P00145000 | 2024-04-18 1:43PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.32 | +0.03 | +10.34% | 14 | 623 | 59.57% |
| AMZN240510P00145000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 0.43 | 0.41 | 0.44 | +0.08 | +22.86% | 37 | 1,070 | 52.25% |
| AMZN240517P00145000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 0.55 | 0.55 | 0.57 | +0.04 | +7.84% | 302 | 6,756 | 48.41% |
| AMZN240524P00145000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 0.67 | 0.67 | 0.70 | +0.04 | +6.35% | 8 | 23 | 45.48% |
| AMZN240621P00145000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 1.12 | 1.12 | 1.16 | +0.09 | +8.74% | 542 | 15,588 | 38.64% |
| AMZN240719P00145000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 1.64 | 1.62 | 1.67 | +0.10 | +6.49% | 19 | 73,986 | 35.66% |
| AMZN240816P00145000 | 2024-04-18 3:51PM EDT | 2024-08-16 | 2.53 | 2.55 | 2.64 | +0.20 | +8.58% | 115 | 1,673 | 36.07% |
| AMZN240920P00145000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 3.14 | 3.10 | 3.20 | +0.20 | +6.80% | 132 | 3,805 | 33.93% |
| AMZN241018P00145000 | 2024-04-18 1:34PM EDT | 2024-10-18 | 3.55 | 3.55 | 3.75 | +0.10 | +2.90% | 61 | 267 | 33.11% |
| AMZN241115P00145000 | 2024-04-18 1:27PM EDT | 2024-11-15 | 4.60 | 4.60 | 4.75 | +0.20 | +4.55% | 3 | 595 | 33.82% |
| AMZN241220P00145000 | 2024-04-18 2:09PM EDT | 2024-12-20 | 5.30 | 5.25 | 5.35 | +0.10 | +1.92% | 22 | 1,047 | 32.90% |
| AMZN250117P00145000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 5.80 | 5.75 | 5.90 | +0.35 | +6.42% | 9 | 5,693 | 32.52% |
| AMZN250321P00145000 | 2024-04-18 1:20PM EDT | 2025-03-21 | 7.03 | 7.05 | 7.20 | +0.33 | +4.93% | 2 | 572 | 32.08% |
| AMZN250620P00145000 | 2024-04-18 1:22PM EDT | 2025-06-20 | 8.67 | 8.60 | 8.80 | +0.65 | +8.10% | 3 | 1,747 | 31.35% |
| AMZN250919P00145000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 8.50 | 9.95 | 10.25 | 0.00 | - | 22 | 172 | 30.77% |
| AMZN251219P00145000 | 2024-04-17 3:45PM EDT | 2025-12-19 | 11.15 | 11.30 | 11.60 | 0.00 | - | 2 | 3,316 | 30.32% |
| AMZN260116P00145000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 11.10 | 11.60 | 11.90 | 0.00 | - | 1 | 828 | 30.06% |
| AMZN260618P00145000 | 2024-04-17 1:27PM EDT | 2026-06-18 | 13.35 | 13.50 | 13.85 | 0.00 | - | 400 | 528 | 29.40% |
| AMZN261218P00145000 | 2024-04-18 9:30AM EDT | 2026-12-18 | 15.43 | 14.70 | 17.00 | +0.43 | +2.87% | 3 | 61 | 29.92% |
