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
58.830,64 +407,95 (+0,70%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00170000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 16.50 | 16.05 | 17.15 | +1.50 | +10.00% | 802 | 955 | 63.14% |
| AMZN240517C00170000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 16.97 | 16.35 | 17.35 | +1.62 | +10.55% | 936 | 13,991 | 45.61% |
| AMZN240524C00170000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 17.18 | 16.85 | 18.15 | +1.53 | +9.78% | 262 | 410 | 44.41% |
| AMZN240531C00170000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 17.39 | 17.00 | 18.00 | +1.14 | +7.02% | 113 | 374 | 37.06% |
| AMZN240607C00170000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 17.68 | 17.55 | 18.30 | +1.08 | +6.51% | 23 | 153 | 35.07% |
| AMZN240621C00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 18.68 | 18.55 | 18.90 | +1.04 | +5.90% | 727 | 11,795 | 32.75% |
| AMZN240719C00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 20.45 | 20.50 | 20.70 | +0.85 | +4.34% | 133 | 4,476 | 33.04% |
| AMZN240816C00170000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 23.79 | 23.70 | 23.95 | +0.79 | +3.43% | 132 | 2,561 | 38.10% |
| AMZN240920C00170000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 25.94 | 25.50 | 25.85 | +1.69 | +6.97% | 26 | 7,388 | 37.71% |
| AMZN241018C00170000 | 2024-05-03 9:35AM EDT | 2024-10-18 | 27.20 | 27.00 | 27.25 | +0.88 | +3.34% | 9 | 210 | 37.56% |
| AMZN241115C00170000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 29.30 | 29.25 | 29.50 | +2.85 | +10.78% | 135 | 563 | 39.39% |
| AMZN241220C00170000 | 2024-05-03 10:42AM EDT | 2024-12-20 | 31.75 | 30.80 | 31.05 | +1.75 | +5.83% | 15 | 1,965 | 39.18% |
| AMZN250117C00170000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 32.10 | 32.10 | 32.30 | +1.10 | +3.55% | 86 | 18,858 | 39.20% |
| AMZN250321C00170000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 35.62 | 35.20 | 35.55 | +1.12 | +3.25% | 24 | 915 | 40.27% |
| AMZN250620C00170000 | 2024-05-03 2:07PM EDT | 2025-06-20 | 39.40 | 39.20 | 39.55 | +1.24 | +3.25% | 49 | 9,458 | 41.10% |
| AMZN250919C00170000 | 2024-05-03 3:49PM EDT | 2025-09-19 | 42.92 | 42.65 | 43.20 | +1.37 | +3.30% | 1 | 200 | 41.78% |
| AMZN251219C00170000 | 2024-05-03 1:44PM EDT | 2025-12-19 | 46.40 | 46.15 | 46.60 | +6.43 | +16.09% | 7 | 2,457 | 42.39% |
| AMZN260116C00170000 | 2024-05-03 2:00PM EDT | 2026-01-16 | 47.40 | 47.00 | 47.50 | +0.99 | +2.13% | 35 | 5,070 | 42.44% |
| AMZN260618C00170000 | 2024-05-03 2:28PM EDT | 2026-06-18 | 52.70 | 52.15 | 52.75 | +1.57 | +3.07% | 14 | 3,323 | 43.39% |
| AMZN261218C00170000 | 2024-05-03 12:42PM EDT | 2026-12-18 | 58.05 | 56.30 | 58.95 | +1.28 | +2.25% | 12 | 3,918 | 44.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00170000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,315 | 6,752 | 35.55% |
| AMZN240517P00170000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.22 | -0.18 | -46.15% | 1,918 | 19,177 | 29.74% |
| AMZN240524P00170000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.37 | -0.29 | -45.31% | 576 | 1,252 | 26.91% |
| AMZN240531P00170000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.52 | 0.50 | 0.55 | -0.34 | -39.53% | 798 | 1,345 | 25.56% |
| AMZN240607P00170000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.69 | 0.68 | 0.73 | -0.46 | -40.00% | 756 | 361 | 24.61% |
| AMZN240621P00170000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.23 | 1.21 | 1.25 | -0.46 | -27.22% | 800 | 20,922 | 24.48% |
| AMZN240719P00170000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.37 | 2.33 | 2.39 | -0.60 | -20.20% | 284 | 7,165 | 24.77% |
| AMZN240816P00170000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 4.85 | 4.80 | 4.90 | -0.80 | -14.16% | 427 | 4,371 | 29.55% |
| AMZN240920P00170000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 5.96 | 5.85 | 6.00 | -0.74 | -11.04% | 174 | 4,902 | 28.49% |
| AMZN241018P00170000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 6.80 | 6.60 | 6.75 | -0.52 | -7.10% | 372 | 1,601 | 27.77% |
| AMZN241115P00170000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 8.30 | 8.15 | 8.35 | -0.53 | -6.00% | 12 | 566 | 29.14% |
| AMZN241220P00170000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 9.00 | 9.00 | 9.20 | -0.85 | -8.63% | 51 | 1,619 | 28.49% |
| AMZN250117P00170000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 9.70 | 9.60 | 9.80 | -0.60 | -5.83% | 969 | 10,615 | 27.99% |
| AMZN250321P00170000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 11.55 | 11.50 | 11.75 | -0.60 | -4.94% | 1 | 909 | 28.25% |
| AMZN250620P00170000 | 2024-05-03 9:41AM EDT | 2025-06-20 | 13.95 | 13.70 | 13.95 | -0.40 | -2.79% | 15 | 1,917 | 28.05% |
| AMZN250919P00170000 | 2024-05-03 10:57AM EDT | 2025-09-19 | 15.51 | 15.45 | 15.80 | -0.79 | -4.85% | 1 | 520 | 27.73% |
| AMZN251219P00170000 | 2024-05-03 3:59PM EDT | 2025-12-19 | 17.37 | 17.25 | 17.60 | -0.53 | -2.96% | 1,455 | 1,093 | 27.61% |
| AMZN260116P00170000 | 2024-05-02 11:28AM EDT | 2026-01-16 | 19.12 | 17.60 | 18.05 | 0.00 | - | 51 | 1,228 | 27.49% |
| AMZN260618P00170000 | 2024-05-03 2:52PM EDT | 2026-06-18 | 20.28 | 20.10 | 20.60 | -0.52 | -2.50% | 107 | 1,438 | 27.22% |
| AMZN261218P00170000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 24.50 | 22.40 | 23.70 | 0.00 | - | 5 | 77 | 27.31% |
