Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.492,62 -11,07 (-0,03%) Gold
2.337,50 -4,60 (-0,20%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.483,61 -1.981,96 (-3,17%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:08PM EDT. Markt geöffnet.
Strike:155.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00155000 | 2024-04-24 10:01AM EDT | 2024-04-26 | 21.77 | 22.40 | 22.65 | -3.04 | -12.25% | 17 | 123 | 100.49% |
| AMZN240503C00155000 | 2024-04-24 12:59PM EDT | 2024-05-03 | 22.80 | 23.25 | 23.45 | -2.69 | -10.55% | 20 | 1,058 | 71.97% |
| AMZN240510C00155000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 24.85 | 23.75 | 23.90 | 0.00 | - | 890 | 435 | 61.04% |
| AMZN240517C00155000 | 2024-04-24 1:50PM EDT | 2024-05-17 | 24.22 | 24.20 | 24.35 | -1.98 | -7.56% | 27 | 2,824 | 55.64% |
| AMZN240524C00155000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 24.30 | 24.60 | 24.75 | +2.10 | +9.46% | 16 | 12 | 52.08% |
| AMZN240531C00155000 | 2024-04-24 10:06AM EDT | 2024-05-31 | 26.00 | 24.85 | 25.05 | +0.68 | +2.69% | 1 | 10 | 49.57% |
| AMZN240621C00155000 | 2024-04-24 1:29PM EDT | 2024-06-21 | 25.65 | 25.90 | 26.10 | -2.30 | -8.23% | 344 | 8,273 | 45.16% |
| AMZN240719C00155000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 26.85 | 27.25 | 27.45 | -0.28 | -1.03% | 30 | 1,284 | 42.50% |
| AMZN240816C00155000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 31.28 | 29.30 | 29.60 | 0.00 | - | 28 | 451 | 43.90% |
| AMZN240920C00155000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 30.45 | 30.95 | 31.10 | +1.28 | +4.39% | 1 | 4,652 | 42.51% |
| AMZN241018C00155000 | 2024-04-23 11:32AM EDT | 2024-10-18 | 33.00 | 32.10 | 32.40 | 0.00 | - | 1 | 142 | 42.19% |
| AMZN241115C00155000 | 2024-04-23 1:37PM EDT | 2024-11-15 | 35.10 | 34.00 | 34.20 | 0.00 | - | 1 | 162 | 43.25% |
| AMZN241220C00155000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 34.75 | 35.40 | 35.70 | +0.95 | +2.81% | 3 | 1,631 | 43.04% |
| AMZN250117C00155000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 36.70 | 36.45 | 36.65 | -1.60 | -4.18% | 3 | 6,735 | 42.57% |
| AMZN250321C00155000 | 2024-04-23 12:07PM EDT | 2025-03-21 | 40.17 | 39.20 | 39.45 | 0.00 | - | 1 | 522 | 43.11% |
| AMZN250620C00155000 | 2024-04-23 2:29PM EDT | 2025-06-20 | 44.65 | 42.70 | 43.00 | 0.00 | - | 82 | 1,507 | 43.55% |
| AMZN250919C00155000 | 2024-04-22 12:54PM EDT | 2025-09-19 | 45.00 | 45.80 | 46.15 | 0.00 | - | 1 | 399 | 43.79% |
| AMZN251219C00155000 | 2024-04-24 1:52PM EDT | 2025-12-19 | 49.02 | 48.85 | 49.15 | +1.07 | +2.23% | 2 | 919 | 44.14% |
| AMZN260116C00155000 | 2024-04-24 11:04AM EDT | 2026-01-16 | 49.70 | 49.55 | 50.00 | -1.95 | -3.78% | 1 | 1,249 | 44.19% |
| AMZN260618C00155000 | 2024-04-24 12:35PM EDT | 2026-06-18 | 53.63 | 54.15 | 54.65 | +0.33 | +0.62% | 6 | 3,279 | 44.81% |
| AMZN261218C00155000 | 2024-04-24 12:28PM EDT | 2026-12-18 | 58.26 | 57.75 | 59.50 | -1.74 | -2.90% | 3 | 99 | 45.23% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00155000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 4,917 | 57.81% |
| AMZN240503P00155000 | 2024-04-24 1:42PM EDT | 2024-05-03 | 0.74 | 0.70 | 0.73 | +0.17 | +29.82% | 317 | 2,079 | 60.60% |
| AMZN240510P00155000 | 2024-04-24 12:34PM EDT | 2024-05-10 | 1.10 | 0.98 | 1.02 | +0.32 | +41.03% | 19 | 379 | 50.93% |
| AMZN240517P00155000 | 2024-04-24 1:52PM EDT | 2024-05-17 | 1.26 | 1.25 | 1.28 | +0.22 | +21.15% | 672 | 15,370 | 46.12% |
| AMZN240524P00155000 | 2024-04-24 1:39PM EDT | 2024-05-24 | 1.47 | 1.45 | 1.50 | +0.28 | +23.53% | 133 | 342 | 42.68% |
| AMZN240531P00155000 | 2024-04-24 1:24PM EDT | 2024-05-31 | 1.71 | 1.61 | 1.67 | +0.36 | +26.67% | 82 | 3,948 | 39.93% |
| AMZN240621P00155000 | 2024-04-24 1:33PM EDT | 2024-06-21 | 2.25 | 2.15 | 2.19 | +0.32 | +16.58% | 770 | 6,277 | 35.23% |
| AMZN240719P00155000 | 2024-04-24 1:50PM EDT | 2024-07-19 | 2.90 | 2.87 | 2.93 | +0.32 | +12.40% | 140 | 4,157 | 32.42% |
| AMZN240816P00155000 | 2024-04-24 11:49AM EDT | 2024-08-16 | 4.51 | 4.25 | 4.35 | +0.51 | +12.75% | 342 | 1,972 | 33.37% |
| AMZN240920P00155000 | 2024-04-24 1:36PM EDT | 2024-09-20 | 5.23 | 5.05 | 5.15 | +0.68 | +14.95% | 217 | 6,552 | 31.62% |
| AMZN241018P00155000 | 2024-04-24 1:36PM EDT | 2024-10-18 | 5.75 | 5.60 | 5.70 | +0.20 | +3.60% | 298 | 936 | 30.50% |
| AMZN241115P00155000 | 2024-04-22 3:34PM EDT | 2024-11-15 | 7.20 | 6.85 | 7.00 | +0.10 | +1.41% | 11 | 826 | 31.49% |
| AMZN241220P00155000 | 2024-04-24 10:40AM EDT | 2024-12-20 | 7.70 | 7.55 | 7.65 | +0.20 | +2.67% | 5 | 1,909 | 30.53% |
| AMZN250117P00155000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 8.33 | 8.10 | 8.20 | +0.68 | +8.89% | 59 | 5,556 | 30.02% |
| AMZN250321P00155000 | 2024-04-23 2:25PM EDT | 2025-03-21 | 9.20 | 9.60 | 9.75 | 0.00 | - | 506 | 1,983 | 29.83% |
| AMZN250620P00155000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 11.20 | 11.35 | 11.55 | -0.40 | -3.45% | 30 | 1,388 | 29.25% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 2025-09-19 | 14.36 | 12.90 | 13.10 | 0.00 | - | 17 | 69 | 28.71% |
| AMZN251219P00155000 | 2024-04-23 12:16PM EDT | 2025-12-19 | 14.25 | 14.25 | 14.55 | 0.00 | - | 4 | 637 | 28.33% |
| AMZN260116P00155000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 15.30 | 14.65 | 14.80 | 0.00 | - | 5 | 2,255 | 28.01% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 17.14 | 16.70 | 17.00 | 0.00 | - | 50 | 2,374 | 27.59% |
| AMZN261218P00155000 | 2024-04-23 2:21PM EDT | 2026-12-18 | 18.10 | 18.00 | 19.45 | 0.00 | - | 31 | 34 | 27.30% |
