Deutsche Märkte geschlossen
DAX
18.438,53 +263,32 (+1,45%) Euro Stoxx 50
5.015,73 +58,77 (+1,19%) Dow Jones 30
38.930,90 +78,63 (+0,20%) Gold
2.323,90 -7,30 (-0,31%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.221,41 +132,41 (+0,22%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:48AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-07 10:55AM EDT | 100.00 | 89.00 | 88.85 | 89.30 | +3.95 | +4.64% | 1 | 47 | 0.00% |
| AMZN240510C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.23 | 83.45 | 84.30 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN240510C00110000 | 2024-05-07 9:52AM EDT | 110.00 | 78.90 | 78.60 | 79.35 | +0.90 | +1.15% | 4 | 7 | 0.00% |
| AMZN240510C00115000 | 2024-05-03 3:12PM EDT | 115.00 | 71.32 | 73.85 | 74.15 | 0.00 | - | 1 | 422 | 0.00% |
| AMZN240510C00120000 | 2024-05-06 2:17PM EDT | 120.00 | 67.14 | 68.55 | 69.35 | 0.00 | - | 11 | 13 | 0.00% |
| AMZN240510C00125000 | 2024-05-07 10:17AM EDT | 125.00 | 63.92 | 63.70 | 64.30 | +2.65 | +4.33% | 25 | 31 | 0.00% |
| AMZN240510C00130000 | 2024-05-06 12:47PM EDT | 130.00 | 58.10 | 58.50 | 59.35 | +1.50 | +2.65% | 1 | 100 | 0.00% |
| AMZN240510C00135000 | 2024-05-07 11:20AM EDT | 135.00 | 54.19 | 54.00 | 54.30 | +0.87 | +1.63% | 62 | 424 | 0.00% |
| AMZN240510C00140000 | 2024-05-07 11:11AM EDT | 140.00 | 49.29 | 48.60 | 49.40 | +3.53 | +7.71% | 4 | 51 | 0.00% |
| AMZN240510C00145000 | 2024-05-03 3:41PM EDT | 145.00 | 41.36 | 43.70 | 44.35 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN240510C00146000 | 2024-05-03 10:37AM EDT | 146.00 | 41.25 | 42.70 | 43.40 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN240510C00147000 | 2024-05-02 11:35AM EDT | 147.00 | 40.95 | 41.50 | 42.45 | +5.95 | +17.00% | 1 | 2 | 0.00% |
| AMZN240510C00148000 | 2024-05-06 3:36PM EDT | 148.00 | 40.00 | 40.75 | 41.25 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 39.60 | 40.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240510C00150000 | 2024-05-07 11:22AM EDT | 150.00 | 39.12 | 38.65 | 39.35 | +1.38 | +3.66% | 1 | 240 | 0.00% |
| AMZN240510C00152500 | 2024-05-06 12:53PM EDT | 152.50 | 34.08 | 36.25 | 36.95 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240510C00155000 | 2024-05-06 11:43AM EDT | 155.00 | 31.95 | 33.60 | 34.40 | 0.00 | - | 18 | 1,494 | 0.00% |
| AMZN240510C00157500 | 2024-05-07 11:15AM EDT | 157.50 | 31.75 | 31.40 | 31.70 | +1.47 | +4.85% | 1 | 45 | 0.00% |
| AMZN240510C00160000 | 2024-05-07 9:46AM EDT | 160.00 | 28.90 | 28.75 | 29.35 | +0.61 | +2.16% | 4 | 1,626 | 0.00% |
| AMZN240510C00162500 | 2024-05-07 9:44AM EDT | 162.50 | 26.75 | 26.35 | 26.85 | +2.23 | +9.09% | 3 | 143 | 0.00% |
| AMZN240510C00165000 | 2024-05-07 10:20AM EDT | 165.00 | 23.55 | 23.85 | 24.20 | +0.55 | +2.39% | 53 | 875 | 0.00% |
| AMZN240510C00167500 | 2024-05-07 10:03AM EDT | 167.50 | 21.14 | 21.55 | 21.70 | +0.14 | +0.67% | 42 | 446 | 0.00% |
| AMZN240510C00170000 | 2024-05-07 11:32AM EDT | 170.00 | 19.10 | 18.95 | 19.20 | +0.20 | +1.06% | 77 | 1,409 | 0.00% |
| AMZN240510C00172500 | 2024-05-07 11:31AM EDT | 172.50 | 16.60 | 16.45 | 16.70 | +1.60 | +10.67% | 145 | 468 | 0.00% |
| AMZN240510C00175000 | 2024-05-07 11:09AM EDT | 175.00 | 14.20 | 14.00 | 14.25 | +0.40 | +2.90% | 133 | 1,113 | 0.00% |
| AMZN240510C00177500 | 2024-05-07 11:30AM EDT | 177.50 | 11.70 | 11.55 | 11.70 | +0.40 | +3.54% | 115 | 1,401 | 0.00% |
| AMZN240510C00180000 | 2024-05-07 11:31AM EDT | 180.00 | 9.20 | 9.10 | 9.25 | +0.20 | +2.22% | 584 | 4,079 | 0.00% |
| AMZN240510C00182500 | 2024-05-07 11:23AM EDT | 182.50 | 6.83 | 6.65 | 6.85 | +0.21 | +3.17% | 477 | 3,623 | 0.00% |
| AMZN240510C00185000 | 2024-05-07 11:32AM EDT | 185.00 | 4.50 | 4.50 | 4.55 | +0.05 | +1.12% | 5,036 | 16,705 | 0.00% |
| AMZN240510C00187500 | 2024-05-07 11:33AM EDT | 187.50 | 2.54 | 2.53 | 2.56 | -0.21 | -7.64% | 6,684 | 11,815 | 15.82% |
| AMZN240510C00190000 | 2024-05-07 11:33AM EDT | 190.00 | 1.22 | 1.22 | 1.23 | -0.24 | -16.22% | 36,496 | 20,811 | 17.99% |
| AMZN240510C00192500 | 2024-05-07 11:33AM EDT | 192.50 | 0.48 | 0.48 | 0.50 | -0.17 | -26.98% | 13,507 | 9,391 | 19.24% |
| AMZN240510C00195000 | 2024-05-07 11:33AM EDT | 195.00 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 5,083 | 16,968 | 20.12% |
| AMZN240510C00197500 | 2024-05-07 11:33AM EDT | 197.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2,691 | 5,492 | 21.49% |
| AMZN240510C00200000 | 2024-05-07 11:31AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5,489 | 13,985 | 24.02% |
| AMZN240510C00202500 | 2024-05-07 11:01AM EDT | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 188 | 417 | 27.34% |
| AMZN240510C00205000 | 2024-05-07 11:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 143 | 3,940 | 12.50% |
| AMZN240510C00210000 | 2024-05-07 10:13AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 558 | 6,439 | 36.72% |
| AMZN240510C00215000 | 2024-05-07 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,314 | 44.53% |
| AMZN240510C00220000 | 2024-05-07 10:00AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,052 | 51.56% |
| AMZN240510C00225000 | 2024-05-07 10:01AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,364 | 54.69% |
| AMZN240510C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,832 | 3,861 | 60.94% |
| AMZN240510C00235000 | 2024-05-07 11:33AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 281 | 67.19% |
| AMZN240510C00240000 | 2024-05-03 10:22AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,731 | 73.44% |
| AMZN240510C00245000 | 2024-05-03 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 301 | 78.13% |
| AMZN240510C00250000 | 2024-05-06 10:33AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 84.38% |
| AMZN240510C00255000 | 2024-05-06 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 499 | 90.63% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-05-03 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 85 | 190.63% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6,100 | 175.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 162.50% |
| AMZN240510P00115000 | 2024-05-03 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,978 | 150.00% |
| AMZN240510P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 51 | 137.50% |
| AMZN240510P00125000 | 2024-05-03 12:48PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 128.13% |
| AMZN240510P00130000 | 2024-05-03 3:47PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 2,364 | 115.63% |
| AMZN240510P00135000 | 2024-05-03 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 942 | 2,723 | 106.25% |
| AMZN240510P00140000 | 2024-05-06 3:50PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,211 | 93.75% |
| AMZN240510P00145000 | 2024-05-06 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 3,353 | 84.38% |
| AMZN240510P00146000 | 2024-05-03 9:48AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 81.25% |
| AMZN240510P00147000 | 2024-05-06 2:31PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 178 | 81.25% |
| AMZN240510P00148000 | 2024-05-06 2:42PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 139 | 82.81% |
| AMZN240510P00149000 | 2024-05-02 10:51AM EDT | 149.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 91 | 81.25% |
| AMZN240510P00150000 | 2024-05-07 10:50AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 2,516 | 75.00% |
| AMZN240510P00152500 | 2024-05-06 12:12PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,438 | 68.75% |
| AMZN240510P00155000 | 2024-05-07 10:24AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,883 | 65.63% |
| AMZN240510P00157500 | 2024-05-07 10:42AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,234 | 59.38% |
| AMZN240510P00160000 | 2024-05-07 11:28AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | +0.01 | - | 52 | 3,037 | 25.00% |
| AMZN240510P00162500 | 2024-05-06 3:53PM EDT | 162.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 3,485 | 58.59% |
| AMZN240510P00165000 | 2024-05-07 11:22AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 44 | 2,098 | 54.69% |
| AMZN240510P00167500 | 2024-05-07 11:26AM EDT | 167.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 42 | 1,109 | 50.39% |
| AMZN240510P00170000 | 2024-05-07 11:24AM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 853 | 6,575 | 46.88% |
| AMZN240510P00172500 | 2024-05-07 11:23AM EDT | 172.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 110 | 1,852 | 42.58% |
| AMZN240510P00175000 | 2024-05-07 11:27AM EDT | 175.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 969 | 5,963 | 38.09% |
| AMZN240510P00177500 | 2024-05-07 11:26AM EDT | 177.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 638 | 6,043 | 33.11% |
| AMZN240510P00180000 | 2024-05-07 11:33AM EDT | 180.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 1,679 | 14,032 | 29.49% |
| AMZN240510P00182500 | 2024-05-07 11:33AM EDT | 182.50 | 0.20 | 0.18 | 0.20 | -0.12 | -37.50% | 2,642 | 5,602 | 26.47% |
| AMZN240510P00185000 | 2024-05-07 11:33AM EDT | 185.00 | 0.44 | 0.41 | 0.44 | -0.26 | -37.14% | 7,202 | 7,505 | 24.61% |
| AMZN240510P00187500 | 2024-05-07 11:32AM EDT | 187.50 | 1.04 | 1.02 | 1.04 | -0.40 | -27.78% | 9,391 | 2,980 | 24.20% |
| AMZN240510P00190000 | 2024-05-07 11:33AM EDT | 190.00 | 2.22 | 2.16 | 2.20 | -0.38 | -14.62% | 4,069 | 1,400 | 25.10% |
| AMZN240510P00192500 | 2024-05-07 11:29AM EDT | 192.50 | 3.80 | 3.85 | 4.00 | -0.55 | -12.64% | 82 | 153 | 28.22% |
| AMZN240510P00195000 | 2024-05-07 11:22AM EDT | 195.00 | 6.00 | 6.00 | 6.25 | -1.10 | -15.49% | 82 | 291 | 34.06% |
| AMZN240510P00197500 | 2024-05-07 11:04AM EDT | 197.50 | 8.52 | 8.45 | 8.65 | -0.43 | -4.80% | 130 | 205 | 40.67% |
| AMZN240510P00200000 | 2024-05-07 11:04AM EDT | 200.00 | 11.00 | 10.95 | 11.10 | -1.20 | -9.84% | 157 | 32 | 47.31% |
| AMZN240510P00202500 | 2024-05-03 3:00PM EDT | 202.50 | 16.19 | 13.45 | 13.80 | 0.00 | - | 10 | 0 | 55.15% |
| AMZN240510P00205000 | 2024-05-03 3:49PM EDT | 205.00 | 18.90 | 15.95 | 16.10 | 0.00 | - | 123 | 55 | 59.52% |
| AMZN240510P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 21.05 | 20.95 | 21.10 | -4.15 | -16.47% | 4 | 0 | 72.27% |
| AMZN240510P00215000 | 2024-05-07 9:47AM EDT | 215.00 | 25.69 | 26.00 | 26.25 | -7.81 | -23.31% | 2 | 7 | 87.40% |
| AMZN240510P00220000 | 2024-05-07 11:19AM EDT | 220.00 | 31.00 | 30.85 | 31.10 | -2.58 | -7.68% | 1 | 0 | 93.75% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 50.90 | 51.25 | 0.00 | - | - | 0 | 138.09% |
