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
58.942,59 +517,98 (+0,89%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00210000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,846 | 5,184 | 39.45% |
| AMZN240517C00210000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 923 | 18,236 | 28.71% |
| AMZN240524C00210000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 292 | 1,374 | 26.03% |
| AMZN240531C00210000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | 0.00 | - | 583 | 1,450 | 24.61% |
| AMZN240607C00210000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.33 | 0.28 | 0.34 | -0.02 | -5.71% | 595 | 826 | 24.54% |
| AMZN240621C00210000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.70 | -0.02 | -2.86% | 1,099 | 15,045 | 24.39% |
| AMZN240719C00210000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.73 | 1.72 | 1.78 | +0.13 | +8.12% | 1,542 | 6,486 | 25.42% |
| AMZN240816C00210000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.45 | +0.20 | +4.76% | 218 | 17,557 | 30.96% |
| AMZN240920C00210000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.05 | +0.37 | +6.57% | 247 | 9,783 | 30.93% |
| AMZN241018C00210000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 7.28 | 7.15 | 7.35 | +0.28 | +4.00% | 40 | 821 | 31.15% |
| AMZN241115C00210000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 9.70 | 9.50 | 9.65 | +0.70 | +7.78% | 10 | 928 | 33.44% |
| AMZN241220C00210000 | 2024-05-03 3:28PM EDT | 2024-12-20 | 11.10 | 10.95 | 11.10 | +0.80 | +7.77% | 10 | 836 | 33.40% |
| AMZN250117C00210000 | 2024-05-03 1:41PM EDT | 2025-01-17 | 12.18 | 12.05 | 12.25 | +0.80 | +7.03% | 122 | 14,533 | 33.47% |
| AMZN250321C00210000 | 2024-05-03 3:34PM EDT | 2025-03-21 | 15.40 | 15.40 | 15.65 | +0.62 | +4.19% | 51 | 990 | 35.03% |
| AMZN250620C00210000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 19.75 | 19.60 | 19.85 | +1.02 | +5.45% | 117 | 3,349 | 36.31% |
| AMZN250919C00210000 | 2024-05-02 12:49PM EDT | 2025-09-19 | 21.75 | 23.30 | 23.70 | 0.00 | - | 16 | 452 | 37.29% |
| AMZN251219C00210000 | 2024-05-03 1:51PM EDT | 2025-12-19 | 27.10 | 26.95 | 27.30 | +0.82 | +3.12% | 75 | 1,051 | 38.11% |
| AMZN260116C00210000 | 2024-05-03 2:57PM EDT | 2026-01-16 | 28.18 | 27.85 | 28.25 | +0.68 | +2.47% | 93 | 993 | 38.22% |
| AMZN260618C00210000 | 2024-05-03 10:07AM EDT | 2026-06-18 | 33.82 | 33.45 | 33.85 | +0.82 | +2.48% | 10 | 479 | 39.42% |
| AMZN261218C00210000 | 2024-05-03 3:03PM EDT | 2026-12-18 | 39.35 | 38.35 | 40.25 | +0.60 | +1.55% | 72 | 201 | 40.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 25.20 | 23.35 | 24.15 | 0.00 | - | 51 | 0 | 59.13% |
| AMZN240517P00210000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 23.55 | 23.40 | 24.15 | -1.76 | -6.95% | 30 | 35 | 40.19% |
| AMZN240524P00210000 | 2024-05-03 2:54PM EDT | 2024-05-24 | 23.48 | 23.35 | 24.70 | -8.47 | -26.51% | 10 | 3 | 40.48% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 2024-05-31 | 39.00 | 23.35 | 24.20 | 0.00 | - | 1 | 0 | 28.69% |
| AMZN240621P00210000 | 2024-05-02 1:22PM EDT | 2024-06-21 | 26.65 | 23.35 | 24.25 | 0.00 | - | 14 | 17 | 22.10% |
| AMZN240719P00210000 | 2024-05-02 9:34AM EDT | 2024-07-19 | 29.37 | 23.90 | 24.40 | 0.00 | - | 10 | 682 | 18.76% |
| AMZN240816P00210000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 27.25 | 25.25 | 25.90 | 0.00 | - | 1 | 53 | 23.05% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 33.05 | 26.00 | 26.70 | 0.00 | - | 1 | 15 | 22.46% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 38.72% |
| AMZN241115P00210000 | 2024-05-02 11:46AM EDT | 2024-11-15 | 31.53 | 27.95 | 28.50 | 0.00 | - | 1 | 18 | 23.22% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 2024-12-20 | 36.80 | 28.65 | 29.15 | 0.00 | - | 1 | 14 | 22.71% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 31.00 | 28.65 | 30.35 | 0.00 | - | 32 | 185 | 23.66% |
| AMZN250321P00210000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 31.22 | 30.50 | 31.50 | -1.48 | -4.53% | 3 | 52 | 23.07% |
| AMZN250620P00210000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 36.42 | 33.15 | 33.60 | 0.00 | - | 1 | 112 | 23.25% |
| AMZN250919P00210000 | 2024-05-03 12:57PM EDT | 2025-09-19 | 35.35 | 34.75 | 35.35 | -1.94 | -5.20% | 92 | 512 | 23.17% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 36.50 | 37.15 | 0.00 | - | 5 | 9 | 23.30% |
| AMZN260116P00210000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 38.60 | 36.85 | 37.55 | 0.00 | - | 2 | 34 | 23.20% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 26.80% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 2026-12-18 | 45.87 | 41.45 | 43.05 | 0.00 | - | 12 | 213 | 23.35% |
