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
59.467,71 +983,15 (+1,68%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00200000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 5,628 | 9,335 | 27.93% |
| AMZN240517C00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 7,028 | 37,400 | 25.24% |
| AMZN240524C00200000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.61 | 0.57 | 0.62 | -0.09 | -12.86% | 850 | 3,145 | 25.15% |
| AMZN240531C00200000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.90 | 0.86 | 0.93 | -0.09 | -9.09% | 1,375 | 3,833 | 24.49% |
| AMZN240607C00200000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 1.30 | 1.25 | 1.34 | +0.11 | +9.24% | 453 | 1,362 | 24.72% |
| AMZN240621C00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.14 | 2.09 | 2.17 | +0.04 | +1.90% | 4,439 | 51,339 | 25.11% |
| AMZN240719C00200000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 3.92 | 3.85 | 3.95 | +0.21 | +5.66% | 1,937 | 20,842 | 26.36% |
| AMZN240816C00200000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.45 | +0.25 | +3.55% | 495 | 7,577 | 32.19% |
| AMZN240920C00200000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 9.25 | 9.15 | 9.25 | +0.35 | +3.93% | 299 | 12,565 | 31.94% |
| AMZN241018C00200000 | 2024-05-03 3:41PM EDT | 2024-10-18 | 10.65 | 10.60 | 10.80 | +0.89 | +9.12% | 273 | 1,269 | 32.32% |
| AMZN241115C00200000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 13.20 | 13.15 | 13.30 | +0.42 | +3.29% | 60 | 2,665 | 34.59% |
| AMZN241220C00200000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 14.80 | 14.70 | 14.85 | +0.59 | +4.15% | 52 | 2,331 | 34.50% |
| AMZN250117C00200000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 16.00 | 15.90 | 16.05 | +0.55 | +3.56% | 1,053 | 28,529 | 34.51% |
| AMZN250321C00200000 | 2024-05-03 2:56PM EDT | 2025-03-21 | 19.60 | 19.35 | 19.65 | +0.80 | +4.26% | 36 | 10,000 | 36.12% |
| AMZN250620C00200000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 23.73 | 23.65 | 23.90 | +0.54 | +2.33% | 48 | 7,677 | 37.26% |
| AMZN250919C00200000 | 2024-05-03 2:09PM EDT | 2025-09-19 | 27.81 | 27.45 | 27.80 | +1.11 | +4.16% | 18 | 447 | 38.20% |
| AMZN251219C00200000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 31.31 | 31.10 | 31.45 | +0.71 | +2.32% | 81 | 2,393 | 39.02% |
| AMZN260116C00200000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 32.15 | 32.00 | 32.40 | +0.60 | +1.90% | 62 | 3,774 | 39.11% |
| AMZN260618C00200000 | 2024-05-03 3:30PM EDT | 2026-06-18 | 37.66 | 37.55 | 38.00 | +0.91 | +2.48% | 138 | 3,035 | 40.27% |
| AMZN261218C00200000 | 2024-05-03 2:37PM EDT | 2026-12-18 | 43.60 | 42.90 | 44.45 | +1.40 | +3.32% | 9 | 775 | 41.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00200000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 13.50 | 13.35 | 14.15 | -1.80 | -11.76% | 88 | 158 | 39.80% |
| AMZN240517P00200000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 13.70 | 13.55 | 14.15 | -1.80 | -11.61% | 136 | 324 | 27.03% |
| AMZN240524P00200000 | 2024-05-03 12:53PM EDT | 2024-05-24 | 14.06 | 13.50 | 14.80 | -1.59 | -10.16% | 26 | 24 | 29.24% |
| AMZN240531P00200000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 14.35 | 13.75 | 14.50 | -1.55 | -9.75% | 1 | 88 | 22.53% |
| AMZN240607P00200000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 14.10 | 13.75 | 14.55 | -6.84 | -32.66% | 5 | 20 | 20.50% |
| AMZN240621P00200000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 15.10 | 14.50 | 15.20 | -1.90 | -11.18% | 227 | 5,957 | 21.20% |
| AMZN240719P00200000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 15.87 | 15.65 | 15.95 | -1.46 | -8.42% | 404 | 787 | 19.93% |
| AMZN240816P00200000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 18.16 | 18.00 | 18.70 | -1.34 | -6.87% | 13 | 1,544 | 25.28% |
| AMZN240920P00200000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 20.50 | 19.10 | 19.65 | 0.00 | - | 2 | 325 | 24.15% |
| AMZN241018P00200000 | 2024-05-01 2:50PM EDT | 2024-10-18 | 22.30 | 20.00 | 20.30 | 0.00 | - | 2 | 192 | 23.43% |
| AMZN241115P00200000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 21.90 | 21.60 | 21.95 | -0.92 | -4.03% | 2 | 28 | 24.90% |
| AMZN241220P00200000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 22.45 | 22.40 | 22.75 | -1.39 | -5.83% | 11 | 303 | 24.34% |
| AMZN250117P00200000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 22.95 | 22.95 | 23.35 | -1.35 | -5.56% | 8 | 4,111 | 23.98% |
| AMZN250321P00200000 | 2024-05-03 10:46AM EDT | 2025-03-21 | 24.45 | 24.90 | 25.40 | -2.65 | -9.78% | 20 | 120 | 24.52% |
| AMZN250620P00200000 | 2024-05-03 10:26AM EDT | 2025-06-20 | 27.55 | 27.15 | 27.70 | -0.90 | -3.16% | 1 | 2,286 | 24.60% |
| AMZN250919P00200000 | 2024-05-03 11:53AM EDT | 2025-09-19 | 29.35 | 29.05 | 29.50 | -4.35 | -12.91% | 60 | 42 | 24.35% |
| AMZN251219P00200000 | 2024-05-03 12:39PM EDT | 2025-12-19 | 31.00 | 30.90 | 31.45 | -2.67 | -7.93% | 1 | 716 | 24.48% |
| AMZN260116P00200000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 31.45 | 31.15 | 31.90 | -1.00 | -3.08% | 6 | 1,228 | 24.38% |
| AMZN260618P00200000 | 2024-04-30 11:07AM EDT | 2026-06-18 | 37.30 | 33.75 | 34.55 | 0.00 | - | 1 | 344 | 24.30% |
| AMZN261218P00200000 | 2024-05-03 10:23AM EDT | 2026-12-18 | 36.87 | 36.00 | 37.25 | -1.27 | -3.33% | 1 | 655 | 24.11% |
