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
58.719,46 +449,14 (+0,77%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.99 | 0.97 | 1.00 | -0.10 | -9.17% | 24,198 | 15,433 | 25.37% |
| AMZN240517C00190000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.03 | 2.03 | 2.07 | +0.01 | +0.50% | 10,794 | 46,801 | 25.82% |
| AMZN240524C00190000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 2.90 | 2.81 | 2.91 | +0.11 | +3.94% | 1,657 | 2,681 | 25.94% |
| AMZN240531C00190000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 3.45 | 3.40 | 3.60 | +0.10 | +2.99% | 950 | 2,501 | 25.87% |
| AMZN240607C00190000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 4.15 | 4.05 | 4.25 | +0.20 | +5.06% | 645 | 835 | 26.00% |
| AMZN240621C00190000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 5.35 | 5.30 | 5.45 | +0.20 | +3.88% | 3,635 | 31,644 | 26.42% |
| AMZN240719C00190000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 7.65 | 7.60 | 7.75 | +0.32 | +4.37% | 10,847 | 13,379 | 27.83% |
| AMZN240816C00190000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 11.66 | 11.55 | 11.65 | +0.55 | +4.95% | 785 | 9,043 | 33.64% |
| AMZN240920C00190000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 13.55 | 13.55 | 13.65 | +0.70 | +5.45% | 338 | 5,576 | 33.46% |
| AMZN241018C00190000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 15.11 | 15.05 | 15.30 | +0.56 | +3.85% | 238 | 1,755 | 33.81% |
| AMZN241115C00190000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 17.90 | 17.60 | 17.80 | +0.80 | +4.68% | 66 | 1,036 | 35.90% |
| AMZN241220C00190000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 19.20 | 19.25 | 19.40 | +0.95 | +5.21% | 80 | 1,591 | 35.77% |
| AMZN250117C00190000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 20.55 | 20.45 | 20.65 | +1.07 | +5.49% | 160 | 6,068 | 35.78% |
| AMZN250321C00190000 | 2024-05-03 3:24PM EDT | 2025-03-21 | 24.00 | 24.00 | 24.25 | +0.95 | +4.12% | 651 | 899 | 37.27% |
| AMZN250620C00190000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 28.40 | 28.25 | 28.55 | +1.05 | +3.84% | 69 | 2,025 | 38.39% |
| AMZN250919C00190000 | 2024-05-03 3:38PM EDT | 2025-09-19 | 32.13 | 32.00 | 32.40 | +2.49 | +8.40% | 22 | 181 | 39.22% |
| AMZN251219C00190000 | 2024-05-03 11:28AM EDT | 2025-12-19 | 35.99 | 35.65 | 36.00 | +1.15 | +3.30% | 23 | 1,321 | 39.97% |
| AMZN260116C00190000 | 2024-05-03 2:11PM EDT | 2026-01-16 | 37.03 | 36.55 | 36.90 | +1.03 | +2.86% | 39 | 925 | 40.01% |
| AMZN260618C00190000 | 2024-05-03 2:38PM EDT | 2026-06-18 | 42.55 | 42.05 | 42.50 | +1.03 | +2.48% | 76 | 982 | 41.17% |
| AMZN261218C00190000 | 2024-05-03 1:36PM EDT | 2026-12-18 | 47.95 | 47.20 | 48.55 | +2.50 | +5.50% | 17 | 690 | 42.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00190000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.60 | 4.50 | 4.75 | -1.65 | -26.40% | 1,030 | 1,162 | 24.88% |
| AMZN240517P00190000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 5.60 | 5.40 | 5.50 | -1.40 | -20.00% | 877 | 4,401 | 23.02% |
| AMZN240524P00190000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 6.11 | 6.00 | 6.20 | -1.52 | -19.92% | 406 | 613 | 22.91% |
| AMZN240531P00190000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 6.65 | 6.45 | 6.65 | -1.63 | -19.69% | 101 | 714 | 22.07% |
| AMZN240607P00190000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 7.06 | 6.95 | 7.15 | -1.19 | -14.42% | 101 | 38 | 21.97% |
| AMZN240621P00190000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 7.84 | 7.80 | 7.95 | -1.24 | -13.66% | 219 | 2,928 | 21.55% |
| AMZN240719P00190000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 9.51 | 9.30 | 9.45 | -1.37 | -12.59% | 349 | 2,479 | 21.63% |
| AMZN240816P00190000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 12.56 | 12.40 | 12.55 | -1.19 | -8.65% | 745 | 2,092 | 26.36% |
| AMZN240920P00190000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 13.65 | 13.55 | 13.75 | -1.48 | -9.78% | 263 | 2,099 | 25.43% |
| AMZN241018P00190000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 14.45 | 14.45 | 14.65 | -1.00 | -6.47% | 24 | 1,172 | 24.99% |
| AMZN241115P00190000 | 2024-05-03 3:44PM EDT | 2024-11-15 | 16.35 | 16.20 | 16.45 | -1.15 | -6.57% | 105 | 418 | 26.44% |
| AMZN241220P00190000 | 2024-05-03 10:42AM EDT | 2024-12-20 | 16.80 | 17.00 | 17.30 | -1.15 | -6.41% | 26 | 415 | 25.79% |
| AMZN250117P00190000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 17.80 | 17.60 | 17.90 | -1.00 | -5.32% | 6 | 1,053 | 25.32% |
| AMZN250321P00190000 | 2024-05-03 11:45AM EDT | 2025-03-21 | 19.93 | 19.70 | 20.10 | -0.86 | -4.14% | 35 | 178 | 25.86% |
| AMZN250620P00190000 | 2024-05-03 1:21PM EDT | 2025-06-20 | 22.27 | 22.05 | 22.45 | -2.36 | -9.58% | 12 | 864 | 25.81% |
| AMZN250919P00190000 | 2024-05-03 11:55AM EDT | 2025-09-19 | 24.10 | 23.90 | 24.30 | -2.90 | -10.74% | 62 | 136 | 25.49% |
| AMZN251219P00190000 | 2024-05-02 9:38AM EDT | 2025-12-19 | 27.94 | 25.80 | 26.35 | 0.00 | - | 1 | 166 | 25.63% |
| AMZN260116P00190000 | 2024-05-02 2:02PM EDT | 2026-01-16 | 27.00 | 26.10 | 26.75 | 0.00 | - | 3 | 962 | 25.46% |
| AMZN260618P00190000 | 2024-05-02 11:14AM EDT | 2026-06-18 | 30.43 | 28.80 | 29.40 | 0.00 | - | 1 | 1,123 | 25.28% |
| AMZN261218P00190000 | 2024-05-02 3:59PM EDT | 2026-12-18 | 31.59 | 31.10 | 32.25 | -0.55 | -1.71% | 1 | 181 | 25.14% |
