Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.839,15 +281,04 (+0,71%) Gold
2.392,40 +32,50 (+1,38%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:29PM EDT. Markt geöffnet.
Strike:280.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00280000 | 2024-05-15 12:21PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 726 | 365 | 33.99% |
| AMZN240816C00280000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1 | 1,626 | 31.35% |
| AMZN240920C00280000 | 2024-05-15 1:28PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 64 | 299 | 29.25% |
| AMZN241018C00280000 | 2024-05-15 2:02PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.19 | -0.05 | -20.83% | 616 | 372 | 28.44% |
| AMZN241115C00280000 | 2024-05-15 2:07PM EDT | 2024-11-15 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 204 | 223 | 29.98% |
| AMZN241220C00280000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 0.69 | 0.66 | 0.69 | -0.10 | -12.66% | 214 | 250 | 29.35% |
| AMZN250117C00280000 | 2024-05-15 1:07PM EDT | 2025-01-17 | 0.88 | 0.91 | 0.95 | -0.20 | -18.52% | 92 | 1,194 | 29.32% |
| AMZN250321C00280000 | 2024-05-15 1:21PM EDT | 2025-03-21 | 1.86 | 1.88 | 1.95 | -0.29 | -13.49% | 149 | 298 | 30.46% |
| AMZN250620C00280000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 3.50 | 3.60 | 3.75 | -0.55 | -13.58% | 71 | 469 | 31.60% |
| AMZN250919C00280000 | 2024-05-15 12:14PM EDT | 2025-09-19 | 5.80 | 5.65 | 5.80 | -0.50 | -7.94% | 40 | 160 | 32.47% |
| AMZN251219C00280000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 8.55 | 8.00 | 8.20 | -0.15 | -1.72% | 1 | 121 | 33.50% |
| AMZN260116C00280000 | 2024-05-15 2:08PM EDT | 2026-01-16 | 8.85 | 8.75 | 8.95 | -0.55 | -5.85% | 52 | 471 | 33.76% |
| AMZN260618C00280000 | 2024-05-15 1:12PM EDT | 2026-06-18 | 12.60 | 12.75 | 13.00 | -0.80 | -5.97% | 402 | 1,143 | 34.88% |
| AMZN261218C00280000 | 2024-05-15 2:01PM EDT | 2026-12-18 | 17.50 | 17.25 | 17.80 | -0.90 | -4.89% | 37 | 594 | 35.91% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00280000 | 2024-05-13 9:32AM EDT | 2025-01-17 | 92.00 | 94.65 | 95.35 | 0.00 | - | 10 | 0 | 20.56% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 93.47 | 94.55 | 95.40 | 0.00 | - | 20 | 0 | 17.24% |
| AMZN250919P00280000 | 2024-05-07 3:12PM EDT | 2025-09-19 | 91.85 | 94.55 | 95.55 | 0.00 | - | - | 0 | 17.19% |
| AMZN260116P00280000 | 2024-05-13 3:56PM EDT | 2026-01-16 | 93.63 | 92.65 | 96.15 | 0.00 | - | 3 | 1 | 18.53% |
| AMZN261218P00280000 | 2024-05-15 9:50AM EDT | 2026-12-18 | 96.88 | 93.55 | 96.95 | +3.89 | +4.18% | 2 | 51 | 17.00% |
