Deutsche Märkte öffnen in 8 Stunden 12 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.713,53 +1.871,31 (+3,24%) CMC Crypto 200
1.310,35 +424,82 (+47,98%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00090000 | 2024-04-17 10:11AM EDT | 2024-04-19 | 93.46 | 88.90 | 89.50 | 0.00 | - | 1 | 566 | 446.09% |
| AMZN240517C00090000 | 2024-04-12 3:50PM EDT | 2024-05-17 | 89.18 | 89.30 | 89.95 | -7.32 | -7.59% | 10 | 12 | 121.97% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 89.80 | 90.35 | -9.40 | -9.47% | 1 | 4,953 | 94.48% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 90.15 | 90.95 | 0.00 | - | 14 | 722 | 86.40% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 91.20 | 91.95 | 0.00 | - | 20 | 888 | 76.15% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 91.60 | 92.40 | 0.00 | - | 6 | 13 | 73.17% |
| AMZN241115C00090000 | 2024-02-27 3:41PM EDT | 2024-11-15 | 87.69 | 92.85 | 95.00 | 0.00 | - | - | 1 | 79.19% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 92.75 | 93.55 | 0.00 | - | 3 | 22 | 69.51% |
| AMZN250117C00090000 | 2024-04-18 10:07AM EDT | 2025-01-17 | 95.00 | 93.20 | 94.10 | -4.00 | -4.04% | 1 | 4,445 | 68.26% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 93.45 | 95.80 | 0.00 | - | 1 | 5 | 65.52% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 98.12 | 95.65 | 96.70 | 0.00 | - | 2 | 2,729 | 63.31% |
| AMZN250919C00090000 | 2024-03-21 9:54AM EDT | 2025-09-19 | 97.38 | 96.95 | 98.20 | 0.00 | - | 3 | 8 | 61.44% |
| AMZN251219C00090000 | 2024-04-18 2:14PM EDT | 2025-12-19 | 98.84 | 98.45 | 99.55 | -4.31 | -4.18% | 4 | 568 | 60.22% |
| AMZN260116C00090000 | 2024-04-10 9:39AM EDT | 2026-01-16 | 104.60 | 98.80 | 100.10 | 0.00 | - | 1 | 230 | 59.95% |
| AMZN260618C00090000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 105.00 | 100.80 | 102.70 | 0.00 | - | 1 | 9 | 58.59% |
| AMZN261218C00090000 | 2024-04-16 1:15PM EDT | 2026-12-18 | 109.85 | 102.40 | 106.15 | 0.00 | - | 2 | 68 | 57.33% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,553 | 287.50% |
| AMZN240426P00090000 | 2024-04-17 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 778 | 137.50% |
| AMZN240517P00090000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 256 | 82.03% |
| AMZN240621P00090000 | 2024-04-17 1:00PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 20 | 11,630 | 62.11% |
| AMZN240719P00090000 | 2024-04-09 12:29PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 1 | 2,577 | 56.25% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.15 | 0.19 | 0.00 | - | 6 | 119 | 53.47% |
| AMZN240920P00090000 | 2024-04-17 10:24AM EDT | 2024-09-20 | 0.21 | 0.21 | 0.25 | 0.00 | - | 2 | 10,063 | 49.71% |
| AMZN241018P00090000 | 2024-04-18 10:39AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.31 | +0.02 | +7.69% | 10 | 48 | 47.27% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.41 | 0.46 | -0.01 | -2.50% | 25 | 82 | 46.88% |
| AMZN241220P00090000 | 2024-04-17 1:07PM EDT | 2024-12-20 | 0.54 | 0.54 | 0.58 | 0.00 | - | 36 | 256 | 45.17% |
| AMZN250117P00090000 | 2024-04-17 2:56PM EDT | 2025-01-17 | 0.65 | 0.69 | 0.71 | 0.00 | - | 12 | 24,109 | 44.39% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 0.94 | 0.97 | +0.16 | +20.25% | 48 | 316 | 42.49% |
| AMZN250620P00090000 | 2024-04-05 2:25PM EDT | 2025-06-20 | 1.25 | 1.31 | 1.35 | +0.04 | +3.31% | 8 | 3,322 | 40.38% |
| AMZN250919P00090000 | 2024-04-10 1:42PM EDT | 2025-09-19 | 1.49 | 1.71 | 1.77 | 0.00 | - | 1 | 103 | 38.96% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 2.04 | 2.15 | 2.20 | 0.00 | - | 10 | 3,978 | 37.85% |
| AMZN260116P00090000 | 2024-04-18 1:22PM EDT | 2026-01-16 | 2.25 | 2.25 | 2.29 | +0.11 | +5.14% | 1 | 3,146 | 37.38% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 2.68 | 2.86 | 2.95 | 0.00 | - | 8 | 671 | 35.85% |
| AMZN261218P00090000 | 2024-04-17 3:49PM EDT | 2026-12-18 | 3.65 | 2.98 | 3.80 | 0.00 | - | 5 | 37 | 34.67% |
