Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.845,84 +70,46 (+0,19%) Gold
2.407,80 +9,80 (+0,41%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.895,37 +68,30 (+0,11%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Strike:95.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00095000 | 2024-04-19 11:17AM EDT | 2024-04-19 | 81.22 | 80.05 | 80.40 | -4.08 | -4.78% | 2 | 680 | 628.52% |
| AMZN240517C00095000 | 2024-04-17 1:01PM EDT | 2024-05-17 | 85.95 | 80.60 | 80.90 | 0.00 | - | 27 | 36 | 133.11% |
| AMZN240621C00095000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 82.22 | 81.10 | 81.60 | -3.29 | -3.85% | 8 | 20,803 | 98.95% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 81.40 | 81.95 | 0.00 | - | 50 | 985 | 86.16% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 81.85 | 82.65 | 0.00 | - | - | 3 | 80.49% |
| AMZN240920C00095000 | 2024-04-11 2:48PM EDT | 2024-09-20 | 84.68 | 82.65 | 83.25 | -12.38 | -12.75% | 1 | 1,775 | 75.68% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 90.32% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 83.55 | 84.30 | 0.00 | - | 2 | 3 | 70.08% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 84.05 | 84.90 | 0.00 | - | 1 | 2,958 | 67.44% |
| AMZN250117C00095000 | 2024-04-17 9:36AM EDT | 2025-01-17 | 94.00 | 84.75 | 85.50 | 0.00 | - | 5 | 2,363 | 66.61% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 85.65 | 86.75 | 0.00 | - | 3 | 9 | 63.90% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 87.40 | 88.95 | 0.00 | - | 1 | 569 | 62.54% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 89.25 | 90.30 | 0.00 | - | 1 | 6 | 60.84% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 90.70 | 91.50 | 0.00 | - | 3 | 455 | 59.10% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 91.20 | 91.95 | 0.00 | - | 2 | 57 | 58.82% |
| AMZN260618C00095000 | 2024-04-12 10:09AM EDT | 2026-06-18 | 105.48 | 93.45 | 94.40 | 0.00 | - | 1 | 21 | 57.29% |
| AMZN261218C00095000 | 2024-04-08 2:30PM EDT | 2026-12-18 | 104.95 | 94.85 | 98.25 | 0.00 | - | 2 | 4 | 56.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 362.50% |
| AMZN240426P00095000 | 2024-04-18 2:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 567 | 50.00% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 2,655 | 79.69% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 28,107 | 59.96% |
| AMZN240719P00095000 | 2024-04-11 2:39PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.15 | 0.00 | - | 445 | 681 | 52.83% |
| AMZN240816P00095000 | 2024-04-15 3:18PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 46 | 50.10% |
| AMZN240920P00095000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.27 | 0.29 | 0.34 | 0.00 | - | 1 | 3,778 | 46.97% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.36 | 0.42 | 0.00 | - | 50 | 73 | 44.73% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.55 | 0.61 | 0.00 | - | 15 | 99 | 44.43% |
| AMZN241220P00095000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 0.64 | 0.72 | 0.78 | 0.00 | - | 20 | 390 | 43.09% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 0.82 | 0.90 | 0.95 | 0.00 | - | 7 | 12,053 | 42.44% |
| AMZN250321P00095000 | 2024-04-16 11:16AM EDT | 2025-03-21 | 1.07 | 1.21 | 1.29 | 0.00 | - | 160 | 93 | 40.81% |
| AMZN250620P00095000 | 2024-04-12 11:08AM EDT | 2025-06-20 | 1.36 | 1.67 | 1.77 | 0.00 | - | 3 | 6,412 | 38.92% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 2.19 | 2.26 | 0.00 | - | 10 | 77 | 37.54% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.73 | 2.80 | 0.00 | - | 1 | 10,825 | 36.63% |
| AMZN260116P00095000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 2.80 | 2.86 | 2.92 | +0.14 | +5.26% | 1 | 3,393 | 36.23% |
| AMZN260618P00095000 | 2024-04-16 10:17AM EDT | 2026-06-18 | 3.30 | 3.55 | 3.70 | 0.00 | - | 57 | 147 | 34.80% |
| AMZN261218P00095000 | 2024-04-11 2:36PM EDT | 2026-12-18 | 4.30 | 4.30 | 4.80 | +0.55 | +14.67% | 1 | 8 | 33.97% |
