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
59.219,29 +721,49 (+1,23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00225000 | 2024-05-03 12:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,365 | 50.00% |
| AMZN240517C00225000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 94 | 7,037 | 39.84% |
| AMZN240524C00225000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 447 | 32.23% |
| AMZN240531C00225000 | 2024-05-03 9:53AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 16 | 417 | 28.71% |
| AMZN240607C00225000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.09 | +0.01 | +12.50% | 4 | 89 | 28.32% |
| AMZN240621C00225000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 166 | 3,608 | 24.85% |
| AMZN240719C00225000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.47 | 0.00 | - | 109 | 1,416 | 24.98% |
| AMZN240816C00225000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 1.87 | 1.81 | 1.88 | +0.22 | +13.33% | 173 | 3,649 | 29.88% |
| AMZN240920C00225000 | 2024-05-03 2:01PM EDT | 2024-09-20 | 2.93 | 2.82 | 2.93 | +0.25 | +9.33% | 131 | 4,306 | 29.70% |
| AMZN241018C00225000 | 2024-05-03 12:02PM EDT | 2024-10-18 | 3.96 | 3.70 | 3.85 | +0.46 | +13.14% | 308 | 426 | 29.81% |
| AMZN241115C00225000 | 2024-05-03 1:03PM EDT | 2024-11-15 | 5.75 | 5.55 | 5.70 | +0.35 | +6.48% | 7 | 1,689 | 32.13% |
| AMZN241220C00225000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 6.90 | 6.70 | 6.90 | +0.52 | +8.15% | 15 | 540 | 32.10% |
| AMZN250117C00225000 | 2024-05-03 1:51PM EDT | 2025-01-17 | 7.84 | 7.70 | 7.85 | +0.57 | +7.84% | 71 | 1,955 | 32.12% |
| AMZN250321C00225000 | 2024-05-03 11:29AM EDT | 2025-03-21 | 10.85 | 10.70 | 10.90 | +0.40 | +3.83% | 13 | 959 | 33.76% |
| AMZN250620C00225000 | 2024-05-03 3:52PM EDT | 2025-06-20 | 14.75 | 14.55 | 14.80 | +0.85 | +6.12% | 79 | 3,910 | 35.10% |
| AMZN250919C00225000 | 2024-05-03 12:45PM EDT | 2025-09-19 | 18.45 | 18.05 | 18.40 | +2.40 | +14.95% | 22 | 378 | 36.06% |
| AMZN251219C00225000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 19.85 | 21.60 | 21.95 | 0.00 | - | 3 | 508 | 37.00% |
| AMZN260116C00225000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 22.78 | 22.40 | 22.70 | +0.72 | +3.26% | 23 | 1,475 | 36.94% |
| AMZN260618C00225000 | 2024-05-03 11:37AM EDT | 2026-06-18 | 28.40 | 27.95 | 28.35 | +1.94 | +7.33% | 1 | 586 | 38.34% |
| AMZN261218C00225000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 34.00 | 32.65 | 34.75 | +2.00 | +6.25% | 15 | 81 | 39.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 38.55 | 39.20 | 0.00 | - | 11 | 0 | 58.84% |
| AMZN240621P00225000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 45.11 | 38.20 | 39.35 | 0.00 | - | 1 | 1 | 32.62% |
| AMZN240719P00225000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 42.95 | 38.30 | 39.15 | 0.00 | - | 5 | 3 | 23.78% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 38.40 | 40.45 | 0.00 | - | 14 | 1 | 28.86% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 38.60 | 39.55 | 0.00 | - | - | 0 | 20.52% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 38.90 | 41.15 | 0.00 | - | 21 | 23 | 25.29% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 35.91% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 2024-12-20 | 47.83 | 39.95 | 40.90 | 0.00 | - | 41 | 2 | 20.83% |
| AMZN250117P00225000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 40.52 | 40.25 | 41.25 | -5.48 | -11.91% | 15 | 30 | 20.63% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 41.15 | 42.75 | 0.00 | - | 5 | 512 | 21.76% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 2025-06-20 | 50.00 | 42.80 | 44.35 | 0.00 | - | 3 | 23 | 21.92% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 45.50 | 47.10 | 0.00 | - | 8 | 90 | 21.77% |
| AMZN260116P00225000 | 2024-05-02 10:25AM EDT | 2026-01-16 | 49.90 | 45.75 | 47.95 | 0.00 | - | 102 | 115 | 22.28% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 29.24% |
