Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240322C00080000 | 2024-03-15 9:30AM EDT | 80.00 | 97.52 | 0.00 | 0.00 | 0.00 | - | 117 | 118 | 0.00% |
AMZN240322C00085000 | 2024-03-15 3:59PM EDT | 85.00 | 89.39 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
AMZN240322C00090000 | 2024-03-11 10:11AM EDT | 90.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
AMZN240322C00095000 | 2024-03-15 3:48PM EDT | 95.00 | 80.09 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
AMZN240322C00100000 | 2024-03-18 1:33PM EDT | 100.00 | 74.89 | 0.00 | 0.00 | 0.00 | - | 26 | 42 | 0.00% |
AMZN240322C00105000 | 2024-03-15 2:42PM EDT | 105.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
AMZN240322C00110000 | 2024-03-18 10:53AM EDT | 110.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
AMZN240322C00115000 | 2024-03-15 3:03PM EDT | 115.00 | 60.18 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
AMZN240322C00120000 | 2024-03-18 12:02PM EDT | 120.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
AMZN240322C00125000 | 2024-03-18 1:22PM EDT | 125.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
AMZN240322C00130000 | 2024-03-18 2:02PM EDT | 130.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
AMZN240322C00135000 | 2024-03-18 11:23AM EDT | 135.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
AMZN240322C00140000 | 2024-03-18 1:12PM EDT | 140.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 129 | 355 | 0.00% |
AMZN240322C00145000 | 2024-03-18 2:47PM EDT | 145.00 | 29.81 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 0.00% |
AMZN240322C00146000 | 2024-03-18 12:36PM EDT | 146.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
AMZN240322C00148000 | 2024-03-18 2:00PM EDT | 148.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
AMZN240322C00149000 | 2024-03-15 3:29PM EDT | 149.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
AMZN240322C00150000 | 2024-03-18 3:02PM EDT | 150.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 7 | 368 | 0.00% |
AMZN240322C00152500 | 2024-03-18 2:41PM EDT | 152.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
AMZN240322C00155000 | 2024-03-18 3:50PM EDT | 155.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 57 | 233 | 0.00% |
AMZN240322C00157500 | 2024-03-18 11:39AM EDT | 157.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 61 | 130 | 0.00% |
AMZN240322C00160000 | 2024-03-18 3:51PM EDT | 160.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 290 | 854 | 0.00% |
AMZN240322C00162500 | 2024-03-18 3:59PM EDT | 162.50 | 12.14 | 0.00 | 0.00 | 0.00 | - | 31 | 547 | 0.00% |
AMZN240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 61 | 1,441 | 0.00% |
AMZN240322C00167500 | 2024-03-18 3:59PM EDT | 167.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 263 | 600 | 0.00% |
AMZN240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,856 | 6,085 | 0.00% |
AMZN240322C00172500 | 2024-03-18 3:59PM EDT | 172.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,912 | 3,246 | 0.00% |
AMZN240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 20,925 | 12,007 | 0.78% |
AMZN240322C00177500 | 2024-03-18 3:59PM EDT | 177.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 25,977 | 11,877 | 3.13% |
AMZN240322C00180000 | 2024-03-18 3:59PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25,194 | 21,135 | 6.25% |
AMZN240322C00182500 | 2024-03-18 3:59PM EDT | 182.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9,136 | 9,807 | 12.50% |
AMZN240322C00185000 | 2024-03-18 3:58PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,681 | 18,651 | 12.50% |
AMZN240322C00187500 | 2024-03-18 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,365 | 6,965 | 12.50% |
AMZN240322C00190000 | 2024-03-18 3:42PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,387 | 6,598 | 25.00% |
AMZN240322C00192500 | 2024-03-18 3:53PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 551 | 787 | 25.00% |
AMZN240322C00195000 | 2024-03-18 3:42PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 572 | 2,364 | 25.00% |
AMZN240322C00197500 | 2024-03-18 1:59PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 304 | 25.00% |
AMZN240322C00200000 | 2024-03-18 2:32PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 2,968 | 25.00% |
AMZN240322C00202500 | 2024-03-18 10:56AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 125 | 25.00% |
AMZN240322C00205000 | 2024-03-15 1:34PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 388 | 25.00% |
AMZN240322C00210000 | 2024-03-18 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
AMZN240322C00215000 | 2024-03-08 12:14PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 327 | 50.00% |
AMZN240322C00220000 | 2024-03-18 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
AMZN240322C00225000 | 2024-03-15 11:56AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
AMZN240322C00230000 | 2024-03-15 11:04AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 50.00% |
AMZN240322C00235000 | 2024-03-07 12:37PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 50.00% |
AMZN240322C00240000 | 2024-02-09 2:05PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 107.03% |
AMZN240322C00245000 | 2024-03-04 10:30AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 50.00% |
AMZN240322C00250000 | 2024-03-18 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 50.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240322P00080000 | 2024-03-15 12:46PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AMZN240322P00085000 | 2024-02-28 10:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00090000 | 2024-03-01 4:25PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AMZN240322P00095000 | 2024-03-05 10:48AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00100000 | 2024-03-14 10:22AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00105000 | 2024-03-08 12:24PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00110000 | 2024-03-11 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
AMZN240322P00115000 | 2024-03-07 12:29PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
AMZN240322P00120000 | 2024-03-15 11:51AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
AMZN240322P00125000 | 2024-03-14 9:47AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AMZN240322P00130000 | 2024-03-15 3:50PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
AMZN240322P00135000 | 2024-03-18 12:18PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 462 | 50.00% |
AMZN240322P00140000 | 2024-03-18 3:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 0 | 50.00% |
AMZN240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 901 | 3,688 | 50.00% |
AMZN240322P00146000 | 2024-03-18 3:40PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,072 | 1,084 | 50.00% |
AMZN240322P00147000 | 2024-03-18 9:55AM EDT | 147.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 500 | 763 | 25.00% |
AMZN240322P00148000 | 2024-03-18 10:12AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AMZN240322P00149000 | 2024-03-18 12:03PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 286 | 437 | 25.00% |
AMZN240322P00150000 | 2024-03-18 3:48PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1,561 | 3,241 | 25.00% |
AMZN240322P00152500 | 2024-03-18 3:08PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 1,374 | 1,265 | 25.00% |
AMZN240322P00155000 | 2024-03-18 3:50PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 290 | 4,120 | 25.00% |
AMZN240322P00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 893 | 1,335 | 25.00% |
AMZN240322P00160000 | 2024-03-18 3:58PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 690 | 3,209 | 25.00% |
AMZN240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | -0.08 | -42.11% | 1,192 | 2,049 | 12.50% |
AMZN240322P00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.18 | 0.00 | 0.00 | -0.12 | -40.00% | 1,757 | 6,441 | 12.50% |
AMZN240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 0.31 | 0.00 | 0.00 | -0.21 | -40.38% | 1,741 | 3,216 | 12.50% |
AMZN240322P00170000 | 2024-03-18 3:59PM EDT | 170.00 | 0.64 | 0.00 | 0.00 | -0.27 | -29.67% | 8,144 | 12,976 | 6.25% |
AMZN240322P00172500 | 2024-03-18 3:59PM EDT | 172.50 | 1.28 | 0.00 | 0.00 | -0.35 | -21.47% | 9,330 | 6,543 | 3.13% |
AMZN240322P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 2.35 | 0.00 | 0.00 | -0.34 | -12.64% | 11,467 | 9,582 | 0.00% |
AMZN240322P00177500 | 2024-03-18 3:58PM EDT | 177.50 | 4.00 | 0.00 | 0.00 | -0.20 | -4.76% | 2,165 | 4,206 | 0.00% |
AMZN240322P00180000 | 2024-03-18 3:51PM EDT | 180.00 | 5.80 | 0.00 | 0.00 | -0.40 | -6.45% | 452 | 2,288 | 0.00% |
AMZN240322P00182500 | 2024-03-18 3:53PM EDT | 182.50 | 8.20 | 0.00 | 0.00 | +0.56 | +7.33% | 71 | 738 | 0.00% |
AMZN240322P00185000 | 2024-03-18 3:51PM EDT | 185.00 | 10.50 | 0.00 | 0.00 | +0.40 | +3.96% | 146 | 287 | 0.00% |
AMZN240322P00187500 | 2024-03-18 2:56PM EDT | 187.50 | 12.78 | 0.00 | 0.00 | +0.19 | +1.51% | 15 | 5 | 0.00% |
AMZN240322P00190000 | 2024-03-18 3:54PM EDT | 190.00 | 15.60 | 0.00 | 0.00 | +0.52 | +3.45% | 3 | 0 | 0.00% |
AMZN240322P00192500 | 2024-03-18 11:23AM EDT | 192.50 | 17.25 | 0.00 | 0.00 | +0.55 | +3.29% | 2 | 0 | 0.00% |
AMZN240322P00195000 | 2024-03-18 10:26AM EDT | 195.00 | 18.80 | 0.00 | 0.00 | -1.19 | -5.95% | 1 | 0 | 0.00% |
AMZN240322P00197500 | 2024-03-18 10:05AM EDT | 197.50 | 22.35 | 0.00 | 0.00 | -0.75 | -3.25% | 1 | 1 | 0.00% |
AMZN240322P00200000 | 2024-03-18 1:51PM EDT | 200.00 | 25.37 | 0.00 | 0.00 | -0.23 | -0.90% | 15 | 12 | 0.00% |
AMZN240322P00205000 | 2024-03-15 3:50PM EDT | 205.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
AMZN240322P00210000 | 2024-03-15 10:03AM EDT | 210.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AMZN240322P00220000 | 2024-03-08 12:38PM EDT | 220.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AMZN240322P00230000 | 2024-03-06 4:55PM EDT | 230.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
AMZN240322P00235000 | 2024-02-21 2:01PM EDT | 235.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN240322P00250000 | 2024-03-15 10:13AM EDT | 250.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |