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
58.702,98 +39,59 (+0,07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00240000 | 2024-05-03 10:22AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,722 | 64.06% |
| AMZN240517C00240000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 816 | 49.61% |
| AMZN240524C00240000 | 2024-05-02 9:47AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 104 | 41.80% |
| AMZN240531C00240000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 131 | 35.94% |
| AMZN240607C00240000 | 2024-05-03 12:24PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 1 | 121 | 36.91% |
| AMZN240621C00240000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 63 | 3,481 | 27.74% |
| AMZN240719C00240000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 21 | 772 | 25.59% |
| AMZN240816C00240000 | 2024-05-03 2:41PM EDT | 2024-08-16 | 0.75 | 0.71 | 0.77 | +0.10 | +15.38% | 1 | 494 | 29.65% |
| AMZN240920C00240000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.33 | 1.28 | 1.34 | +0.12 | +9.92% | 11 | 755 | 29.05% |
| AMZN241018C00240000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 1.90 | 1.83 | 1.93 | +0.14 | +7.95% | 5 | 303 | 29.09% |
| AMZN241115C00240000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.25 | +0.10 | +3.28% | 16 | 553 | 31.31% |
| AMZN241220C00240000 | 2024-05-03 2:46PM EDT | 2024-12-20 | 4.10 | 4.00 | 4.20 | +0.28 | +7.33% | 43 | 572 | 31.34% |
| AMZN250117C00240000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 4.86 | 4.70 | 4.90 | +0.41 | +9.21% | 150 | 2,881 | 31.22% |
| AMZN250321C00240000 | 2024-05-02 2:49PM EDT | 2025-03-21 | 7.50 | 7.25 | 7.45 | +0.40 | +5.63% | 1 | 1,028 | 32.84% |
| AMZN250620C00240000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 11.05 | 10.75 | 10.85 | +0.75 | +7.28% | 93 | 989 | 34.12% |
| AMZN250919C00240000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 11.15 | 13.85 | 14.10 | 0.00 | - | 1 | 281 | 35.03% |
| AMZN251219C00240000 | 2024-04-29 1:59PM EDT | 2025-12-19 | 15.68 | 17.15 | 17.45 | 0.00 | - | 10 | 406 | 36.01% |
| AMZN260116C00240000 | 2024-05-03 12:46PM EDT | 2026-01-16 | 18.35 | 17.90 | 18.20 | +0.80 | +4.56% | 3 | 356 | 36.00% |
| AMZN260618C00240000 | 2024-05-02 3:28PM EDT | 2026-06-18 | 23.00 | 23.15 | 23.55 | 0.00 | - | 1 | 899 | 37.35% |
| AMZN261218C00240000 | 2024-05-03 2:45PM EDT | 2026-12-18 | 29.10 | 28.30 | 29.50 | +0.70 | +2.46% | 3 | 709 | 38.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 61.00 | 53.35 | 54.15 | 0.00 | - | - | 0 | 106.84% |
| AMZN240517P00240000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 56.60 | 53.35 | 54.15 | 0.00 | - | 15 | 0 | 72.56% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 53.30 | 54.20 | 0.00 | - | 1 | 0 | 38.67% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 30.76% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 53.30 | 54.25 | 0.00 | - | 9 | 0 | 26.88% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 53.35 | 54.40 | 0.00 | - | 1 | 1 | 19.10% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 2025-01-17 | 60.92 | 53.45 | 54.50 | 0.00 | - | 10 | 1 | 18.60% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 2025-03-21 | 61.75 | 53.75 | 55.25 | 0.00 | - | 123 | 128 | 19.59% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 55.15 | 58.15 | 0.00 | - | 6 | 2 | 23.77% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 55.50 | 57.80 | 0.00 | - | 2 | 7 | 20.92% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 57.75 | 59.20 | 0.00 | - | 4 | 4 | 21.38% |
| AMZN260116P00240000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 57.43 | 56.60 | 58.75 | -1.64 | -2.78% | 36 | 284 | 20.25% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 27.57% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 59.55 | 62.75 | 0.00 | - | 10 | 11 | 20.60% |
