Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.748,18 +99,44 (+0,17%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00165000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 21.00 | 20.90 | 22.15 | +0.85 | +4.22% | 418 | 773 | 59.23% |
| AMZN240517C00165000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 21.65 | 20.95 | 21.90 | +1.45 | +7.18% | 126 | 12,807 | 48.34% |
| AMZN240524C00165000 | 2024-05-03 3:22PM EDT | 2024-05-24 | 22.05 | 20.80 | 22.55 | +1.53 | +7.46% | 46 | 420 | 47.17% |
| AMZN240531C00165000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 22.60 | 21.70 | 22.80 | +2.35 | +11.60% | 5 | 206 | 42.92% |
| AMZN240607C00165000 | 2024-05-03 10:45AM EDT | 2024-06-07 | 24.00 | 21.85 | 24.65 | +3.15 | +15.11% | 14 | 60 | 51.18% |
| AMZN240621C00165000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 23.01 | 22.85 | 23.80 | +1.65 | +7.72% | 44 | 6,778 | 38.38% |
| AMZN240719C00165000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 24.78 | 24.50 | 25.10 | +1.08 | +4.56% | 24 | 3,377 | 36.11% |
| AMZN240816C00165000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 27.72 | 27.45 | 27.70 | +1.21 | +4.56% | 92 | 1,616 | 39.50% |
| AMZN240920C00165000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 29.45 | 29.25 | 29.50 | +1.15 | +4.06% | 30 | 2,733 | 39.01% |
| AMZN241018C00165000 | 2024-05-03 11:08AM EDT | 2024-10-18 | 30.65 | 30.55 | 30.85 | +3.25 | +11.86% | 26 | 193 | 38.82% |
| AMZN241115C00165000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 32.99 | 32.70 | 32.95 | +3.04 | +10.15% | 2 | 997 | 40.48% |
| AMZN241220C00165000 | 2024-05-03 3:55PM EDT | 2024-12-20 | 34.20 | 34.20 | 34.45 | +0.70 | +2.09% | 14 | 2,421 | 40.23% |
| AMZN250117C00165000 | 2024-05-03 3:09PM EDT | 2025-01-17 | 35.55 | 35.30 | 35.70 | +0.85 | +2.45% | 16 | 9,396 | 40.29% |
| AMZN250321C00165000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 38.60 | 38.40 | 38.80 | +1.53 | +4.13% | 78 | 657 | 41.20% |
| AMZN250620C00165000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 42.62 | 42.25 | 42.80 | +3.07 | +7.76% | 7 | 2,500 | 42.10% |
| AMZN250919C00165000 | 2024-04-30 10:36AM EDT | 2025-09-19 | 42.60 | 45.60 | 46.25 | 0.00 | - | 1 | 120 | 42.57% |
| AMZN251219C00165000 | 2024-04-29 2:48PM EDT | 2025-12-19 | 45.58 | 49.00 | 49.55 | 0.00 | - | 10 | 618 | 43.10% |
| AMZN260116C00165000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 50.68 | 49.85 | 50.40 | +2.48 | +5.15% | 13 | 877 | 43.11% |
| AMZN260618C00165000 | 2024-05-02 2:32PM EDT | 2026-06-18 | 54.10 | 54.85 | 55.60 | 0.00 | - | 1 | 1,195 | 44.07% |
| AMZN261218C00165000 | 2024-05-03 12:42PM EDT | 2026-12-18 | 60.75 | 58.80 | 61.95 | +1.42 | +2.39% | 4 | 121 | 45.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00165000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 688 | 2,270 | 43.16% |
| AMZN240517P00165000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | -0.06 | -30.00% | 872 | 12,826 | 34.86% |
| AMZN240524P00165000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.19 | 0.19 | 0.21 | -0.14 | -42.42% | 248 | 792 | 29.93% |
| AMZN240531P00165000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.30 | -0.18 | -39.13% | 256 | 1,053 | 27.64% |
| AMZN240607P00165000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 0.39 | 0.35 | 0.41 | -0.21 | -35.00% | 174 | 370 | 26.37% |
| AMZN240621P00165000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.76 | -0.30 | -29.41% | 672 | 9,334 | 25.82% |
| AMZN240719P00165000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 1.59 | 1.56 | 1.61 | -0.51 | -24.29% | 267 | 5,433 | 25.70% |
| AMZN240816P00165000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.75 | -0.66 | -15.14% | 142 | 5,033 | 30.39% |
| AMZN240920P00165000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.67 | 4.60 | 4.75 | -0.68 | -12.71% | 109 | 4,053 | 29.27% |
| AMZN241018P00165000 | 2024-05-03 2:34PM EDT | 2024-10-18 | 5.35 | 5.30 | 5.50 | -0.57 | -9.63% | 40 | 1,986 | 28.67% |
| AMZN241115P00165000 | 2024-05-03 12:58PM EDT | 2024-11-15 | 6.88 | 6.75 | 6.90 | -0.57 | -7.65% | 12 | 1,177 | 29.80% |
| AMZN241220P00165000 | 2024-05-03 1:00PM EDT | 2024-12-20 | 7.63 | 7.50 | 7.70 | -0.60 | -7.29% | 22 | 2,235 | 29.12% |
| AMZN250117P00165000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 8.20 | 8.10 | 8.30 | -0.50 | -5.75% | 48 | 5,538 | 28.67% |
| AMZN250321P00165000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 9.97 | 9.90 | 10.20 | -0.51 | -4.87% | 20 | 5,128 | 28.97% |
| AMZN250620P00165000 | 2024-05-02 2:54PM EDT | 2025-06-20 | 12.53 | 12.00 | 12.35 | 0.00 | - | 1 | 467 | 28.77% |
| AMZN250919P00165000 | 2024-05-03 3:55PM EDT | 2025-09-19 | 13.93 | 13.75 | 14.05 | -0.42 | -2.93% | 1 | 668 | 28.29% |
| AMZN251219P00165000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 15.59 | 15.45 | 15.85 | -1.11 | -6.65% | 1,451 | 414 | 28.22% |
| AMZN260116P00165000 | 2024-05-02 12:10PM EDT | 2026-01-16 | 16.97 | 15.85 | 16.15 | 0.00 | - | 200 | 1,960 | 27.93% |
| AMZN260618P00165000 | 2024-05-02 3:57PM EDT | 2026-06-18 | 19.00 | 18.30 | 18.75 | 0.00 | - | 18 | 1,353 | 27.75% |
| AMZN261218P00165000 | 2024-05-03 12:08PM EDT | 2026-12-18 | 20.70 | 20.40 | 21.40 | -1.15 | -5.26% | 2 | 115 | 27.46% |
