Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0718 +0,0046 (+0,43%) Bitcoin EUR
53.945,97 -2.191,20 (-3,90%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-26 1:19PM EDT | 2024-05-17 | 105.60 | 103.30 | 104.55 | 0.00 | - | 1 | 8 | 210.55% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 103.50 | 105.10 | 0.00 | - | 1 | 841 | 109.38% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 119.04% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 103.75 | 108.00 | 0.00 | - | 1 | 881 | 92.24% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 105.30 | 109.50 | 0.00 | - | 1 | 955 | 78.98% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 109.30 | 106.90 | 110.35 | 0.00 | - | 1 | 260 | 68.38% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 51.75% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 116.10 | 109.85 | 112.50 | +5.39 | +4.87% | 1 | 130 | 65.65% |
| AMZN260116C00075000 | 2024-05-01 1:08PM EDT | 2026-01-16 | 111.00 | 110.05 | 112.75 | -6.87 | -5.83% | 1 | 69 | 64.86% |
| AMZN260618C00075000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 105.90 | 111.30 | 114.85 | 0.00 | - | 1 | 254 | 62.58% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,942 | 125.00% |
| AMZN240621P00075000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,628 | 79.69% |
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,220 | 65.63% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.11 | 0.00 | - | 454 | 3,591 | 55.66% |
| AMZN250117P00075000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 0.25 | 0.20 | 0.29 | -0.05 | -16.67% | 5 | 5,781 | 48.54% |
| AMZN250620P00075000 | 2024-04-30 10:50AM EDT | 2025-06-20 | 0.64 | 0.50 | 0.61 | 0.00 | - | 1 | 3,002 | 43.34% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 2025-09-19 | 0.93 | 0.73 | 0.85 | 0.00 | - | 48 | 45 | 41.65% |
| AMZN251219P00075000 | 2024-04-25 1:20PM EDT | 2025-12-19 | 1.27 | 1.03 | 1.09 | 0.00 | - | 4 | 2,048 | 40.22% |
| AMZN260116P00075000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 1.01 | 1.06 | 1.15 | -0.22 | -17.89% | 5 | 691 | 39.73% |
| AMZN260618P00075000 | 2024-05-01 10:59AM EDT | 2026-06-18 | 1.49 | 1.47 | 1.55 | -0.14 | -8.59% | 2 | 540 | 37.90% |
