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
59.120,51 +590,08 (+1,01%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00220000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 436 | 2,917 | 50.39% |
| AMZN240517C00220000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 221 | 27,929 | 35.74% |
| AMZN240524C00220000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 34 | 937 | 30.66% |
| AMZN240531C00220000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 607 | 2,527 | 26.37% |
| AMZN240607C00220000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 75 | 400 | 26.91% |
| AMZN240621C00220000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.21 | -0.01 | -4.35% | 810 | 3,863 | 24.46% |
| AMZN240719C00220000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.73 | 0.71 | 0.74 | 0.00 | - | 259 | 1,614 | 25.03% |
| AMZN240816C00220000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 2.54 | 2.44 | 2.54 | +0.24 | +10.43% | 478 | 1,627 | 30.20% |
| AMZN240920C00220000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 3.75 | 3.60 | 3.75 | +0.30 | +8.70% | 467 | 2,083 | 30.00% |
| AMZN241018C00220000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.95 | 4.65 | 4.80 | +0.45 | +10.00% | 104 | 932 | 30.16% |
| AMZN241115C00220000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 7.00 | 6.70 | 6.80 | +0.60 | +9.37% | 2 | 306 | 32.45% |
| AMZN241220C00220000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 8.15 | 7.95 | 8.10 | +0.53 | +6.96% | 24 | 1,911 | 32.45% |
| AMZN250117C00220000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 9.03 | 9.00 | 9.15 | +0.36 | +4.15% | 298 | 13,559 | 32.54% |
| AMZN250321C00220000 | 2024-05-03 12:55PM EDT | 2025-03-21 | 12.30 | 12.15 | 12.35 | +1.30 | +11.82% | 4 | 786 | 34.17% |
| AMZN250620C00220000 | 2024-05-03 2:17PM EDT | 2025-06-20 | 16.25 | 16.20 | 16.40 | +0.68 | +4.37% | 46 | 2,912 | 35.54% |
| AMZN250919C00220000 | 2024-05-03 12:33PM EDT | 2025-09-19 | 20.05 | 19.70 | 20.05 | +2.25 | +12.64% | 2 | 160 | 36.44% |
| AMZN251219C00220000 | 2024-05-03 1:51PM EDT | 2025-12-19 | 23.55 | 23.30 | 23.60 | +2.17 | +10.15% | 73 | 568 | 37.32% |
| AMZN260116C00220000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 24.58 | 24.15 | 24.45 | +1.22 | +5.22% | 7 | 2,145 | 37.35% |
| AMZN260618C00220000 | 2024-05-03 3:31PM EDT | 2026-06-18 | 29.81 | 29.70 | 30.15 | +0.81 | +2.79% | 10 | 2,071 | 38.73% |
| AMZN261218C00220000 | 2024-05-03 10:13AM EDT | 2026-12-18 | 35.62 | 34.85 | 36.10 | +0.67 | +1.92% | 6 | 414 | 39.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00220000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 33.58 | 33.35 | 34.15 | -2.63 | -7.26% | 15 | 5 | 76.37% |
| AMZN240517P00220000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 37.81 | 33.40 | 34.15 | 0.00 | - | 260 | 0 | 51.90% |
| AMZN240524P00220000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 33.50 | 33.05 | 34.35 | -4.21 | -11.16% | 6 | 0 | 45.85% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 33.35 | 34.35 | 0.00 | - | 1 | 0 | 39.45% |
| AMZN240621P00220000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 35.50 | 33.30 | 34.20 | 0.00 | - | 75 | 0 | 27.74% |
| AMZN240719P00220000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 37.70 | 33.35 | 34.10 | 0.00 | - | 140 | 0 | 20.92% |
| AMZN240816P00220000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 33.85 | 33.75 | 34.55 | -3.65 | -9.73% | 51 | 68 | 21.56% |
| AMZN240920P00220000 | 2024-05-02 2:54PM EDT | 2024-09-20 | 35.75 | 34.05 | 36.45 | 0.00 | - | 1 | 36 | 26.56% |
| AMZN241018P00220000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 42.45 | 33.60 | 36.10 | 0.00 | - | 2 | 2 | 23.13% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 42.59 | 35.00 | 36.20 | 0.00 | - | 6 | 7 | 21.70% |
| AMZN241220P00220000 | 2024-05-03 1:52PM EDT | 2024-12-20 | 36.36 | 35.95 | 36.85 | -7.59 | -17.27% | 1 | 30 | 21.68% |
| AMZN250117P00220000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 36.70 | 35.85 | 37.30 | -1.23 | -3.24% | 2 | 105 | 21.52% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 2025-03-21 | 53.18 | 37.45 | 38.85 | 0.00 | - | 1 | 3 | 22.26% |
| AMZN250620P00220000 | 2024-05-03 3:18PM EDT | 2025-06-20 | 40.10 | 39.05 | 40.95 | -0.93 | -2.27% | 11 | 8 | 22.90% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 41.90 | 43.55 | 0.00 | - | 2 | 10 | 24.11% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 42.80 | 43.55 | 0.00 | - | 9 | 12 | 22.19% |
| AMZN260116P00220000 | 2024-05-03 2:26PM EDT | 2026-01-16 | 43.25 | 43.10 | 43.85 | -8.05 | -15.69% | 6 | 26 | 22.03% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 45.25 | 46.30 | 0.00 | - | 3 | 5 | 22.19% |
| AMZN261218P00220000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 50.70 | 46.65 | 49.25 | 0.00 | - | 1 | 13 | 22.54% |
