Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,66 -1.763,23 (-3,03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00070000 | 2024-05-09 11:25AM EDT | 2024-06-21 | 120.86 | 117.55 | 118.15 | 0.00 | - | 1 | 2,896 | 140.04% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 2024-09-20 | 114.32 | 117.35 | 118.15 | 0.00 | - | 1 | 538 | 75.10% |
| AMZN250117C00070000 | 2024-05-10 12:38PM EDT | 2025-01-17 | 119.60 | 119.00 | 120.90 | -2.68 | -2.19% | 61 | 4,220 | 81.88% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 2025-06-20 | 122.84 | 120.40 | 122.75 | 0.00 | - | 6 | 571 | 73.52% |
| AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 2025-09-19 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN251219C00070000 | 2024-04-26 1:43PM EDT | 2025-12-19 | 116.20 | 122.30 | 124.90 | 0.00 | - | 1 | 676 | 68.85% |
| AMZN260116C00070000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 109.95 | 122.50 | 125.25 | 0.00 | - | 1 | 272 | 68.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00070000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 5,717 | 93.75% |
| AMZN240920P00070000 | 2024-05-09 12:43PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,373 | 57.03% |
| AMZN250117P00070000 | 2024-05-09 12:11PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.18 | 0.00 | - | 1 | 9,978 | 50.29% |
| AMZN250620P00070000 | 2024-05-07 11:52AM EDT | 2025-06-20 | 0.33 | 0.29 | 0.37 | 0.00 | - | 4 | 1,924 | 45.04% |
| AMZN250919P00070000 | 2024-05-10 3:04PM EDT | 2025-09-19 | 0.45 | 0.42 | 0.52 | -0.28 | -38.36% | 18 | 72 | 42.94% |
| AMZN251219P00070000 | 2024-05-08 2:45PM EDT | 2025-12-19 | 0.66 | 0.60 | 0.68 | 0.00 | - | 22 | 880 | 41.28% |
| AMZN260116P00070000 | 2024-05-09 1:15PM EDT | 2026-01-16 | 0.65 | 0.62 | 0.73 | 0.00 | - | 11 | 1,235 | 40.85% |
