Deutsche Märkte öffnen in 22 Minuten
Nikkei 225
38.255,12 +52,75 (+0,14%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.229,57 -1.127,67 (-1,93%) CMC Crypto 200
1.312,32 +17,65 (+1,36%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-05-07 9:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 50.00% |
| AMZN240621C00260000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| AMZN240719C00260000 | 2024-05-07 2:54PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN240816C00260000 | 2024-05-08 9:58AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN240920C00260000 | 2024-05-08 9:54AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241018C00260000 | 2024-05-06 10:36AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115C00260000 | 2024-05-08 2:31PM EDT | 2024-11-15 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241220C00260000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250117C00260000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN250321C00260000 | 2024-05-08 3:59PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN250620C00260000 | 2024-05-07 2:42PM EDT | 2025-06-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN250919C00260000 | 2024-05-01 11:47AM EDT | 2025-09-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN251219C00260000 | 2024-05-06 9:56AM EDT | 2025-12-19 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116C00260000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 13.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN260618C00260000 | 2024-05-08 3:27PM EDT | 2026-06-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AMZN261218C00260000 | 2024-05-08 1:46PM EDT | 2026-12-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 80.30 | 81.95 | 0.00 | - | - | 0 | 109.64% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 48.45% |
| AMZN240920P00260000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 36.99% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 43.69% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 35.99% |
| AMZN260116P00260000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
