Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
37.837,20 -622,88 (-1,62%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.697,75 -2.638,95 (-4,23%) CMC Crypto 200
1.392,19 -31,91 (-2,24%) 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:150.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00150000 | 2024-04-24 3:21PM EDT | 2024-04-26 | 26.87 | 26.30 | 27.50 | -2.50 | -8.51% | 61 | 237 | 131.84% |
| AMZN240503C00150000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 27.85 | 26.45 | 28.05 | -2.45 | -8.09% | 22 | 1,094 | 73.29% |
| AMZN240510C00150000 | 2024-04-24 11:44AM EDT | 2024-05-10 | 27.58 | 26.60 | 28.10 | -0.87 | -3.06% | 5 | 69 | 56.93% |
| AMZN240517C00150000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 28.35 | 27.60 | 28.60 | -2.53 | -8.19% | 14 | 4,922 | 57.45% |
| AMZN240524C00150000 | 2024-04-24 2:50PM EDT | 2024-05-24 | 28.30 | 27.20 | 28.75 | -1.94 | -6.42% | 11 | 37 | 56.48% |
| AMZN240531C00150000 | 2024-04-23 2:49PM EDT | 2024-05-31 | 31.45 | 27.95 | 29.00 | 0.00 | - | 4 | 50 | 52.83% |
| AMZN240621C00150000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 29.41 | 29.45 | 30.15 | -2.85 | -8.83% | 49 | 28,856 | 48.89% |
| AMZN240719C00150000 | 2024-04-24 12:51PM EDT | 2024-07-19 | 30.95 | 30.25 | 31.35 | -2.55 | -7.61% | 84 | 4,187 | 45.37% |
| AMZN240816C00150000 | 2024-04-24 12:04PM EDT | 2024-08-16 | 32.50 | 32.60 | 32.85 | -1.05 | -3.13% | 3 | 370 | 44.70% |
| AMZN240920C00150000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 34.35 | 33.55 | 34.35 | -2.35 | -6.40% | 82 | 5,530 | 43.52% |
| AMZN241018C00150000 | 2024-04-24 11:03AM EDT | 2024-10-18 | 36.14 | 35.20 | 35.45 | -0.95 | -2.56% | 1 | 266 | 42.81% |
| AMZN241115C00150000 | 2024-04-24 12:46PM EDT | 2024-11-15 | 36.85 | 36.55 | 37.60 | -1.90 | -4.90% | 8 | 409 | 44.89% |
| AMZN241220C00150000 | 2024-04-24 10:45AM EDT | 2024-12-20 | 38.78 | 38.25 | 39.00 | -1.12 | -2.81% | 2 | 1,073 | 44.50% |
| AMZN250117C00150000 | 2024-04-24 2:30PM EDT | 2025-01-17 | 39.69 | 39.05 | 40.05 | -2.31 | -5.50% | 76 | 20,584 | 44.23% |
| AMZN250321C00150000 | 2024-04-24 3:29PM EDT | 2025-03-21 | 42.47 | 41.10 | 42.25 | +0.83 | +1.99% | 106 | 429 | 43.74% |
| AMZN250620C00150000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 47.06 | 45.05 | 46.85 | -0.22 | -0.47% | 8 | 5,965 | 45.95% |
| AMZN250919C00150000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 49.70 | 48.35 | 48.70 | 0.00 | - | 8 | 389 | 44.29% |
| AMZN251219C00150000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 51.50 | 50.50 | 52.70 | -2.53 | -4.68% | 2 | 4,674 | 46.01% |
| AMZN260116C00150000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 52.20 | 51.35 | 53.40 | -2.66 | -4.85% | 2 | 8,031 | 45.87% |
| AMZN260618C00150000 | 2024-04-24 2:21PM EDT | 2026-06-18 | 57.13 | 55.45 | 58.05 | -1.40 | -2.39% | 2 | 1,257 | 46.47% |
| AMZN261218C00150000 | 2024-04-24 3:32PM EDT | 2026-12-18 | 62.10 | 60.25 | 61.70 | -1.35 | -2.13% | 27 | 1,122 | 45.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00150000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 416 | 2,377 | 84.38% |
| AMZN240503P00150000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.43 | 0.41 | 0.44 | +0.11 | +34.38% | 336 | 1,903 | 66.31% |
| AMZN240510P00150000 | 2024-04-24 3:00PM EDT | 2024-05-10 | 0.65 | 0.62 | 0.67 | +0.16 | +32.65% | 43 | 941 | 54.69% |
| AMZN240517P00150000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.87 | 0.86 | 0.90 | +0.20 | +29.85% | 802 | 14,425 | 49.59% |
| AMZN240524P00150000 | 2024-04-24 1:45PM EDT | 2024-05-24 | 0.97 | 1.00 | 1.06 | +0.17 | +21.25% | 67 | 287 | 45.39% |
| AMZN240531P00150000 | 2024-04-24 3:54PM EDT | 2024-05-31 | 1.15 | 1.11 | 1.25 | +0.23 | +25.00% | 124 | 225 | 42.82% |
| AMZN240621P00150000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 1.58 | 1.57 | 1.63 | +0.23 | +17.04% | 1,750 | 25,142 | 37.05% |
| AMZN240719P00150000 | 2024-04-24 3:36PM EDT | 2024-07-19 | 2.13 | 2.15 | 2.25 | +0.25 | +13.30% | 503 | 44,890 | 33.84% |
| AMZN240816P00150000 | 2024-04-24 3:34PM EDT | 2024-08-16 | 3.36 | 3.35 | 3.50 | +0.33 | +10.89% | 3 | 2,599 | 34.65% |
| AMZN240920P00150000 | 2024-04-24 2:19PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.20 | +0.36 | +9.76% | 19 | 6,036 | 32.67% |
| AMZN241018P00150000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 4.67 | 4.60 | 4.70 | +0.21 | +4.71% | 322 | 629 | 31.46% |
| AMZN241115P00150000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 5.67 | 5.75 | 5.90 | +0.32 | +5.98% | 160 | 365 | 32.42% |
| AMZN241220P00150000 | 2024-04-24 2:24PM EDT | 2024-12-20 | 6.43 | 6.40 | 6.55 | +0.49 | +8.25% | 9 | 5,978 | 31.51% |
| AMZN250117P00150000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 6.80 | 6.90 | 7.05 | +0.37 | +5.75% | 18 | 14,693 | 30.92% |
| AMZN250321P00150000 | 2024-04-24 2:22PM EDT | 2025-03-21 | 8.30 | 8.25 | 8.45 | +0.45 | +5.73% | 1 | 3,265 | 30.54% |
| AMZN250620P00150000 | 2024-04-23 12:07PM EDT | 2025-06-20 | 9.97 | 9.95 | 10.20 | +0.06 | +0.61% | 1 | 2,194 | 29.98% |
| AMZN250919P00150000 | 2024-04-23 1:45PM EDT | 2025-09-19 | 11.15 | 11.35 | 11.65 | 0.00 | - | 19 | 252 | 29.34% |
| AMZN251219P00150000 | 2024-04-24 3:34PM EDT | 2025-12-19 | 12.90 | 12.80 | 13.15 | +0.40 | +3.20% | 11 | 6,834 | 29.07% |
| AMZN260116P00150000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 13.10 | 13.10 | 13.30 | +0.15 | +1.16% | 3 | 11,326 | 28.61% |
| AMZN260618P00150000 | 2024-04-22 9:33AM EDT | 2026-06-18 | 15.30 | 15.00 | 15.55 | -0.05 | -0.33% | 1 | 718 | 28.30% |
| AMZN261218P00150000 | 2024-04-23 3:21PM EDT | 2026-12-18 | 16.40 | 16.60 | 17.25 | 0.00 | - | 28 | 287 | 27.26% |
