Deutsche Märkte schließen in 2 Stunden 35 Minuten
DAX
18.696,96 +198,58 (+1,07%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.234,23 +177,84 (+0,46%) Gold
2.343,30 +21,00 (+0,90%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.277,73 -220,60 (-0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Strike:270.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-05-09 9:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,146 | 33.59% |
| AMZN240719C00270000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,627 | 29.10% |
| AMZN240816C00270000 | 2024-05-09 9:58AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.13 | +0.02 | +20.00% | 10 | 231 | 29.15% |
| AMZN240920C00270000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.31 | 0.00 | - | 1 | 157 | 28.37% |
| AMZN241018C00270000 | 2024-05-09 11:04AM EDT | 2024-10-18 | 0.47 | 0.47 | 0.49 | +0.05 | +11.90% | 3 | 207 | 27.81% |
| AMZN241115C00270000 | 2024-05-08 3:53PM EDT | 2024-11-15 | 0.98 | 1.02 | 1.06 | 0.00 | - | 2 | 54 | 29.69% |
| AMZN241220C00270000 | 2024-05-07 3:59PM EDT | 2024-12-20 | 1.43 | 1.42 | 1.48 | 0.00 | - | 38 | 525 | 29.32% |
| AMZN250117C00270000 | 2024-05-09 10:02AM EDT | 2025-01-17 | 1.75 | 1.82 | 1.88 | 0.00 | - | 5 | 965 | 29.24% |
| AMZN250321C00270000 | 2024-05-09 10:56AM EDT | 2025-03-21 | 3.45 | 3.40 | 3.50 | +0.15 | +4.55% | 159 | 309 | 30.79% |
| AMZN250620C00270000 | 2024-05-07 3:11PM EDT | 2025-06-20 | 5.65 | 5.90 | 6.05 | 0.00 | - | 1 | 726 | 32.17% |
| AMZN250919C00270000 | 2024-05-08 3:32PM EDT | 2025-09-19 | 8.25 | 8.55 | 8.75 | 0.00 | - | 48 | 126 | 33.20% |
| AMZN251219C00270000 | 2024-05-07 11:38AM EDT | 2025-12-19 | 11.25 | 11.40 | 11.65 | 0.00 | - | 1 | 782 | 34.23% |
| AMZN260116C00270000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 11.50 | 12.10 | 12.35 | 0.00 | - | 15 | 850 | 34.28% |
| AMZN260618C00270000 | 2024-05-07 1:22PM EDT | 2026-06-18 | 16.60 | 16.85 | 17.20 | 0.00 | - | 250 | 526 | 35.63% |
| AMZN261218C00270000 | 2024-05-07 11:39AM EDT | 2026-12-18 | 21.85 | 21.70 | 22.50 | 0.00 | - | 1 | 245 | 36.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 79.80 | 80.20 | 0.00 | - | 2 | 0 | 52.00% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 79.60 | 80.70 | 0.00 | - | 5 | 0 | 30.05% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 37.63% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 89.50 | 91.65 | 0.00 | - | 1 | 0 | 33.99% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 79.25 | 82.35 | 0.00 | - | 1 | 0 | 18.59% |
