Deutsche Märkte öffnen in 4 Stunden 18 Minuten

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
181,05-2,08 (-1,14%)
Börsenschluss: 04:00PM EDT
181,15 +0,10 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN240524C001000002024-05-22 2:44PM EDT100.0083.1480.7081.35+0.90+1.09%226557.03%
AMZN240524C001050002024-05-21 2:43PM EDT105.0077.1375.8076.250.00-12485.94%
AMZN240524C001100002024-05-23 11:42AM EDT110.0073.9070.7071.40-0.24-0.32%439450.00%
AMZN240524C001150002024-05-23 10:19AM EDT115.0067.5365.8066.40-2.34-3.35%313345.31%
AMZN240524C001200002024-05-23 1:54PM EDT120.0061.3360.7061.40-2.36-3.71%174050.00%
AMZN240524C001250002024-05-23 3:26PM EDT125.0055.2455.8056.30-2.63-4.54%3033350.00%
AMZN240524C001300002024-05-21 9:36AM EDT130.0051.7050.7051.400.00-1650.00%
AMZN240524C001350002024-05-23 3:27PM EDT135.0045.1645.8546.40-2.01-4.26%2476244.53%
AMZN240524C001400002024-05-23 2:58PM EDT140.0040.2640.8541.40-5.07-11.18%394217.19%
AMZN240524C001450002024-05-22 2:44PM EDT145.0037.2035.8036.400.00-110154181.25%
AMZN240524C001490002024-05-21 11:55AM EDT149.0031.3331.8532.40-1.46-4.45%199170.31%
AMZN240524C001500002024-05-23 3:22PM EDT150.0030.3030.8531.40-2.40-7.34%53266165.63%
AMZN240524C001550002024-05-23 3:49PM EDT155.0025.6025.8526.30-1.88-6.84%58373121.09%
AMZN240524C001600002024-05-23 3:09PM EDT160.0020.5620.9521.35-2.44-10.61%58138120.31%
AMZN240524C001625002024-05-23 2:13PM EDT162.5018.3918.3518.90-1.76-8.73%1083102.34%
AMZN240524C001650002024-05-23 3:56PM EDT165.0016.0015.7516.35-1.15-6.71%2543050.00%
AMZN240524C001675002024-05-23 3:59PM EDT167.5013.5513.3513.90-1.85-12.01%85477.73%
AMZN240524C001700002024-05-23 3:57PM EDT170.0011.0310.8511.30-2.17-16.44%7921,20654.69%
AMZN240524C001725002024-05-23 2:18PM EDT172.508.328.458.95-2.08-20.00%357360.16%
AMZN240524C001750002024-05-23 3:59PM EDT175.006.106.006.35-2.20-26.51%6091,23755.08%
AMZN240524C001775002024-05-23 3:58PM EDT177.503.853.703.90-2.10-35.29%45394040.14%
AMZN240524C001800002024-05-23 3:59PM EDT180.001.701.681.76-2.10-55.26%10,1436,04330.76%
AMZN240524C001825002024-05-23 3:59PM EDT182.500.530.480.52-1.58-74.88%38,0109,70228.86%
AMZN240524C001850002024-05-23 3:59PM EDT185.000.110.100.11-0.84-88.42%61,69922,89629.88%
AMZN240524C001875002024-05-23 3:59PM EDT187.500.020.020.03-0.35-94.59%18,91822,07733.99%
AMZN240524C001900002024-05-23 3:59PM EDT190.000.010.010.02-0.12-92.31%17,57922,83142.19%
AMZN240524C001925002024-05-23 3:55PM EDT192.500.010.000.01-0.03-75.00%4,33713,90446.88%
AMZN240524C001950002024-05-23 3:54PM EDT195.000.010.000.02-0.01-50.00%1,46712,34456.25%
AMZN240524C001975002024-05-23 3:33PM EDT197.500.010.000.020.00-5365,76864.06%
AMZN240524C002000002024-05-23 1:42PM EDT200.000.010.000.01-0.01-50.00%5107,44768.75%
AMZN240524C002025002024-05-23 3:58PM EDT202.500.010.000.010.00-211,57175.00%
AMZN240524C002050002024-05-23 3:09PM EDT205.000.010.000.020.00-143,65989.06%
AMZN240524C002075002024-05-22 12:27PM EDT207.500.010.000.010.00-5766690.63%
AMZN240524C002100002024-05-23 3:05PM EDT210.000.010.000.010.00-641,78396.88%
AMZN240524C002125002024-05-23 12:01PM EDT212.500.010.000.010.00-1321103.13%
AMZN240524C002150002024-05-23 3:00PM EDT215.000.010.000.010.00-41,707112.50%
AMZN240524C002200002024-05-16 3:57PM EDT220.000.010.000.010.00-301,097125.00%
AMZN240524C002250002024-05-21 10:07AM EDT225.000.010.000.010.00-17552137.50%
AMZN240524C002300002024-05-07 3:28PM EDT230.000.010.000.010.00-3732150.00%
AMZN240524C002350002024-05-23 12:25PM EDT235.000.010.000.020.00-2562171.88%
AMZN240524C002400002024-05-23 12:25PM EDT240.000.010.000.020.00-2135184.38%
AMZN240524C002450002024-05-01 10:24AM EDT245.000.040.000.010.00-1132187.50%
AMZN240524C002500002024-05-23 11:40AM EDT250.000.010.000.010.00-8108193.75%
AMZN240524C002550002024-05-22 12:29PM EDT255.000.010.000.010.00-1129206.25%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN240524P001000002024-05-13 3:35PM EDT100.000.020.000.010.00-1965356.25%
AMZN240524P001050002024-05-20 1:31PM EDT105.000.010.000.030.00-46362.50%
AMZN240524P001100002024-05-15 1:12PM EDT110.000.010.000.030.00--693331.25%
AMZN240524P001150002024-05-15 1:12PM EDT115.000.010.000.040.00-265269312.50%
AMZN240524P001200002024-05-16 10:19AM EDT120.000.010.000.010.00-3368250.00%
AMZN240524P001250002024-05-21 3:15PM EDT125.000.010.000.010.00-9490225.00%
AMZN240524P001300002024-05-15 9:55AM EDT130.000.010.000.010.00-11528206.25%
AMZN240524P001350002024-05-22 1:30PM EDT135.000.010.000.010.00-6859181.25%
AMZN240524P001400002024-05-17 3:06PM EDT140.000.010.000.010.00-1853162.50%
AMZN240524P001450002024-05-21 1:41PM EDT145.000.010.000.010.00-4286143.75%
AMZN240524P001490002024-05-21 9:30AM EDT149.000.030.000.010.00-1272125.00%
AMZN240524P001500002024-05-23 2:59PM EDT150.000.010.000.010.00-44,238121.88%
AMZN240524P001550002024-05-23 2:37PM EDT155.000.010.000.01-0.01-50.00%22,064103.13%
AMZN240524P001600002024-05-23 3:31PM EDT160.000.010.000.010.00-1231,79184.38%
AMZN240524P001625002024-05-23 11:55AM EDT162.500.010.000.020.00-131,15979.69%
AMZN240524P001650002024-05-23 3:55PM EDT165.000.010.000.020.00-3411,80168.75%
AMZN240524P001675002024-05-23 2:02PM EDT167.500.020.000.02-0.01-33.33%2161,46959.38%
AMZN240524P001700002024-05-23 3:58PM EDT170.000.020.010.02-0.03-60.00%2182,53951.56%
AMZN240524P001725002024-05-23 3:59PM EDT172.500.030.020.03-0.03-50.00%2343,34944.92%
AMZN240524P001750002024-05-23 3:57PM EDT175.000.070.060.07-0.03-30.00%1,4526,60638.67%
AMZN240524P001775002024-05-23 3:59PM EDT177.500.160.160.18-0.05-23.81%3,31910,14332.32%
AMZN240524P001800002024-05-23 3:59PM EDT180.000.620.600.65+0.06+10.71%18,89412,27429.05%
AMZN240524P001825002024-05-23 3:59PM EDT182.501.941.841.99+0.57+41.61%17,1718,47929.49%
AMZN240524P001850002024-05-23 3:59PM EDT185.003.803.904.15+1.00+35.71%7,3897,05535.16%
AMZN240524P001875002024-05-23 3:45PM EDT187.506.966.256.65+2.25+47.77%1,2202,19749.81%
AMZN240524P001900002024-05-23 3:59PM EDT190.008.918.809.05+1.31+17.24%1261,15754.69%
AMZN240524P001925002024-05-23 2:49PM EDT192.5012.2511.2511.55+2.57+26.55%403166.21%
AMZN240524P001950002024-05-22 2:02PM EDT195.0012.6813.7514.050.00-10077.34%
AMZN240524P001975002024-05-22 3:19PM EDT197.5015.0516.2516.600.00-5194.73%
AMZN240524P002000002024-05-23 1:39PM EDT200.0018.5018.7519.10+0.75+4.23%520105.66%
AMZN240524P002025002024-05-22 3:19PM EDT202.5020.0521.2521.600.00-20116.21%
AMZN240524P002050002024-05-22 3:19PM EDT205.0022.5523.7524.100.00-50126.56%
AMZN240524P002075002024-05-22 3:19PM EDT207.5025.0526.2526.550.00-20128.13%
AMZN240524P002100002024-05-22 2:52PM EDT210.0027.5528.7529.100.00-92146.48%
AMZN240524P002125002024-05-15 3:42PM EDT212.5026.5831.2531.600.00-80155.86%
AMZN240524P002150002024-05-23 1:20PM EDT215.0032.8033.7534.10+5.10+18.41%20165.23%
AMZN240524P002200002024-05-22 3:05PM EDT220.0037.7038.7539.100.00-367183.59%
AMZN240524P002250002024-05-15 3:42PM EDT225.0039.0443.7544.150.00-70100.00%
AMZN240524P002300002024-05-08 3:36PM EDT230.0042.1248.7549.100.00-10217.58%