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
59.562,78 +1.796,55 (+3,11%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:180.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 6.80 | 6.75 | 6.95 | +0.70 | +11.48% | 3,651 | 5,491 | 27.91% |
| AMZN240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 7.72 | 7.70 | 7.85 | +0.67 | +9.50% | 2,668 | 22,490 | 27.98% |
| AMZN240524C00180000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 8.49 | 8.40 | 8.60 | +0.56 | +7.06% | 886 | 5,098 | 27.84% |
| AMZN240531C00180000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 9.03 | 8.95 | 9.15 | +0.58 | +6.86% | 989 | 2,731 | 27.17% |
| AMZN240607C00180000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 9.55 | 9.50 | 9.90 | +0.80 | +9.14% | 402 | 1,183 | 27.92% |
| AMZN240621C00180000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 10.94 | 10.90 | 11.00 | +0.61 | +5.91% | 9,388 | 29,705 | 27.99% |
| AMZN240719C00180000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 13.35 | 13.20 | 13.35 | +0.70 | +5.53% | 3,472 | 16,596 | 29.64% |
| AMZN240816C00180000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 17.05 | 17.00 | 17.20 | +0.65 | +3.96% | 295 | 7,113 | 35.46% |
| AMZN240920C00180000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 19.11 | 19.00 | 19.20 | +0.95 | +5.23% | 253 | 10,604 | 35.22% |
| AMZN241018C00180000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 20.70 | 20.55 | 20.75 | +0.90 | +4.55% | 337 | 1,372 | 35.33% |
| AMZN241115C00180000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 23.10 | 23.00 | 23.20 | +0.63 | +2.80% | 46 | 784 | 37.36% |
| AMZN241220C00180000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 24.74 | 24.60 | 24.90 | +1.04 | +4.39% | 85 | 5,280 | 37.39% |
| AMZN250117C00180000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 26.00 | 25.85 | 26.10 | +0.75 | +2.97% | 540 | 25,687 | 37.30% |
| AMZN250321C00180000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 29.33 | 29.25 | 29.55 | +0.78 | +2.73% | 60 | 2,993 | 38.58% |
| AMZN250620C00180000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 33.60 | 33.45 | 33.80 | +1.30 | +4.02% | 81 | 3,734 | 39.66% |
| AMZN250919C00180000 | 2024-05-03 3:56PM EDT | 2025-09-19 | 37.38 | 37.20 | 37.50 | +2.58 | +7.41% | 10 | 406 | 40.33% |
| AMZN251219C00180000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 41.20 | 40.70 | 41.05 | +1.12 | +2.79% | 35 | 3,261 | 41.05% |
| AMZN260116C00180000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 41.80 | 41.55 | 42.00 | +0.90 | +2.20% | 54 | 7,551 | 41.15% |
| AMZN260618C00180000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 47.26 | 46.95 | 47.40 | +0.75 | +1.61% | 8 | 2,448 | 42.17% |
| AMZN261218C00180000 | 2024-05-03 12:42PM EDT | 2026-12-18 | 52.95 | 51.75 | 53.00 | +1.72 | +3.36% | 47 | 1,224 | 42.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00180000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.49 | 0.46 | 0.49 | -0.63 | -56.25% | 12,763 | 8,555 | 24.05% |
| AMZN240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.14 | 1.12 | 1.18 | -0.78 | -40.62% | 3,249 | 12,670 | 23.95% |
| AMZN240524P00180000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 1.68 | 1.66 | 1.75 | -0.88 | -34.38% | 587 | 1,180 | 23.60% |
| AMZN240531P00180000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.08 | 2.04 | 2.18 | -0.98 | -32.03% | 358 | 943 | 22.94% |
| AMZN240607P00180000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 2.54 | 2.36 | 2.70 | -1.13 | -30.79% | 240 | 563 | 23.12% |
| AMZN240621P00180000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.42 | 3.35 | 3.50 | -0.88 | -20.47% | 958 | 16,108 | 22.84% |
| AMZN240719P00180000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 5.01 | 4.90 | 5.05 | -0.84 | -14.36% | 567 | 8,724 | 23.16% |
| AMZN240816P00180000 | 2024-05-03 3:43PM EDT | 2024-08-16 | 8.06 | 7.95 | 8.10 | -1.01 | -11.14% | 127 | 5,421 | 27.92% |
| AMZN240920P00180000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 9.20 | 9.10 | 9.30 | -0.97 | -9.54% | 133 | 15,272 | 26.91% |
| AMZN241018P00180000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 10.00 | 10.00 | 10.15 | -1.05 | -9.50% | 313 | 1,160 | 26.32% |
| AMZN241115P00180000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 11.88 | 11.70 | 11.90 | -0.97 | -7.55% | 2 | 498 | 27.70% |
| AMZN241220P00180000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 12.60 | 12.55 | 12.80 | -0.92 | -6.80% | 19 | 2,110 | 27.10% |
| AMZN250117P00180000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 13.19 | 13.20 | 13.45 | -0.78 | -5.58% | 39 | 18,120 | 26.67% |
| AMZN250321P00180000 | 2024-05-03 3:56PM EDT | 2025-03-21 | 15.35 | 15.20 | 15.60 | -0.80 | -4.95% | 1 | 9,238 | 27.11% |
| AMZN250620P00180000 | 2024-05-03 10:25AM EDT | 2025-06-20 | 17.65 | 17.55 | 17.85 | -0.60 | -3.29% | 8 | 1,731 | 26.89% |
| AMZN250919P00180000 | 2024-05-03 1:47PM EDT | 2025-09-19 | 19.65 | 19.40 | 19.80 | -1.38 | -6.56% | 1 | 413 | 26.65% |
| AMZN251219P00180000 | 2024-05-03 3:25PM EDT | 2025-12-19 | 21.50 | 21.25 | 21.65 | -2.88 | -11.81% | 1 | 295 | 26.55% |
| AMZN260116P00180000 | 2024-05-03 12:02PM EDT | 2026-01-16 | 21.80 | 21.55 | 22.15 | -0.66 | -2.94% | 81 | 6,187 | 26.49% |
| AMZN260618P00180000 | 2024-05-03 1:14PM EDT | 2026-06-18 | 24.43 | 24.25 | 24.80 | -0.67 | -2.67% | 10 | 919 | 26.28% |
| AMZN261218P00180000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 27.05 | 26.50 | 27.70 | -0.35 | -1.28% | 31 | 207 | 26.15% |
