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
58.686,48 -55,43 (-0,09%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00215000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,033 | 4,637 | 44.14% |
| AMZN240517C00215000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,764 | 78,347 | 31.45% |
| AMZN240524C00215000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 67 | 1,044 | 28.32% |
| AMZN240531C00215000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 194 | 795 | 25.64% |
| AMZN240607C00215000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 0.17 | 0.05 | 0.26 | -0.01 | -5.56% | 82 | 718 | 26.81% |
| AMZN240621C00215000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.39 | -0.03 | -7.50% | 109 | 4,541 | 24.41% |
| AMZN240719C00215000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.14 | 1.11 | 1.15 | +0.09 | +8.57% | 562 | 7,889 | 25.12% |
| AMZN240816C00215000 | 2024-05-03 2:31PM EDT | 2024-08-16 | 3.42 | 3.30 | 3.40 | +0.32 | +10.32% | 615 | 2,092 | 30.61% |
| AMZN240920C00215000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 4.70 | 4.65 | 4.80 | +0.45 | +10.59% | 102 | 3,182 | 30.47% |
| AMZN241018C00215000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 5.90 | 5.80 | 5.95 | +0.55 | +10.28% | 62 | 1,297 | 30.59% |
| AMZN241115C00215000 | 2024-05-03 1:02PM EDT | 2024-11-15 | 8.18 | 8.00 | 8.15 | +0.43 | +5.55% | 4 | 264 | 32.97% |
| AMZN241220C00215000 | 2024-05-03 1:59PM EDT | 2024-12-20 | 9.52 | 9.35 | 9.60 | +0.52 | +5.78% | 12 | 859 | 33.07% |
| AMZN250117C00215000 | 2024-05-03 1:33PM EDT | 2025-01-17 | 10.45 | 10.40 | 10.60 | +0.45 | +4.50% | 20 | 4,810 | 32.96% |
| AMZN250321C00215000 | 2024-05-02 2:03PM EDT | 2025-03-21 | 13.35 | 13.70 | 13.95 | 0.00 | - | 35 | 668 | 34.62% |
| AMZN250620C00215000 | 2024-05-02 3:32PM EDT | 2025-06-20 | 17.30 | 17.80 | 18.10 | 0.00 | - | 111 | 988 | 35.96% |
| AMZN250919C00215000 | 2024-05-03 12:33PM EDT | 2025-09-19 | 21.80 | 21.45 | 21.80 | +2.50 | +12.95% | 2 | 36 | 36.84% |
| AMZN251219C00215000 | 2024-05-01 2:42PM EDT | 2025-12-19 | 23.70 | 25.05 | 25.50 | 0.00 | - | 10 | 101 | 37.81% |
| AMZN260116C00215000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 26.05 | 25.95 | 26.25 | +1.15 | +4.62% | 7 | 2,283 | 37.73% |
| AMZN260618C00215000 | 2024-04-30 3:39PM EDT | 2026-06-18 | 28.70 | 31.45 | 31.90 | 0.00 | - | 1 | 111 | 39.02% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 2026-12-18 | 34.84 | 36.75 | 37.90 | 0.00 | - | 1 | 31 | 40.09% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00215000 | 2024-05-02 9:53AM EDT | 2024-05-10 | 33.50 | 28.35 | 29.20 | 0.00 | - | 8 | 7 | 69.82% |
| AMZN240517P00215000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 30.30 | 28.35 | 29.15 | 0.00 | - | 35 | 14 | 46.19% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 2024-05-24 | 36.95 | 28.20 | 29.40 | 0.00 | - | 1 | 0 | 41.75% |
| AMZN240621P00215000 | 2024-05-02 2:44PM EDT | 2024-06-21 | 30.15 | 28.25 | 29.25 | 0.00 | - | 100 | 0 | 25.32% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 28.35 | 29.20 | 0.00 | - | 1 | 0 | 19.65% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 2024-08-16 | 36.37 | 28.20 | 31.10 | 0.00 | - | 6 | 6 | 26.63% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 29.90 | 30.75 | 0.00 | - | 2 | 8 | 21.82% |
| AMZN241018P00215000 | 2024-04-30 2:48PM EDT | 2024-10-18 | 37.87 | 30.35 | 31.25 | 0.00 | - | 1 | 2 | 21.49% |
| AMZN241115P00215000 | 2024-05-01 10:16AM EDT | 2024-11-15 | 36.85 | 31.55 | 32.45 | 0.00 | - | 2 | 6 | 23.03% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 38.85 | 32.20 | 32.70 | 0.00 | - | 1 | 28 | 21.78% |
| AMZN250117P00215000 | 2024-05-03 2:29PM EDT | 2025-01-17 | 32.80 | 32.60 | 33.40 | -0.55 | -1.65% | 1 | 58 | 22.01% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 33.90 | 35.00 | 0.00 | - | 1 | 3 | 22.53% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 35.85 | 37.70 | 0.00 | - | 5 | 132 | 23.78% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 2025-09-19 | 43.47 | 38.00 | 38.60 | 0.00 | - | 1 | 31 | 22.66% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 39.55 | 40.30 | 0.00 | - | 9 | 11 | 22.78% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 39.85 | 40.70 | 0.00 | - | 4 | 103 | 22.70% |
| AMZN260618P00215000 | 2024-04-30 10:11AM EDT | 2026-06-18 | 45.66 | 42.25 | 43.20 | 0.00 | - | 20 | 158 | 22.76% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 44.30 | 45.65 | 0.00 | - | 2 | 445 | 22.57% |
