Deutsche Märkte geschlossen

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,11+2,89 (+2,91%)
Ab 12:36PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN230127C000500002023-01-27 10:21AM EST50.0051.6552.2052.35+3.90+8.17%7174655.47%
AMZN230127C000510002023-01-27 12:02PM EST51.0051.2051.3051.45+3.35+7.00%1269688.28%
AMZN230127C000550002023-01-24 9:58AM EST55.0042.4047.2547.450.00-37610.94%
AMZN230127C000580002023-01-27 11:17AM EST58.0043.4944.3044.40+6.07+16.22%11564.06%
AMZN230127C000600002023-01-27 9:42AM EST60.0040.4042.3042.45+4.30+11.91%2551543.75%
AMZN230127C000650002023-01-27 9:42AM EST65.0035.4037.2537.45+1.19+3.48%252463.28%
AMZN230127C000700002023-01-26 2:58PM EST70.0028.6532.3032.500.00-1069410.94%
AMZN230127C000730002023-01-24 9:37AM EST73.0028.6929.3029.50+3.84+15.45%175372.27%
AMZN230127C000740002023-01-27 9:59AM EST74.0027.7128.3028.45+7.01+33.86%232353.13%
AMZN230127C000750002023-01-27 9:59AM EST75.0025.6127.2527.40+1.96+8.29%1170328.13%
AMZN230127C000760002023-01-26 9:34AM EST76.0023.2626.2526.450.00-136322.66%
AMZN230127C000770002023-01-25 3:35PM EST77.0019.8925.2525.450.00-2757310.55%
AMZN230127C000780002023-01-27 11:17AM EST78.0024.2424.3024.50+3.24+15.43%697309.77%
AMZN230127C000790002023-01-26 11:03AM EST79.0018.7723.2523.450.00-81112286.72%
AMZN230127C000800002023-01-27 10:44AM EST80.0022.3022.3022.50+3.20+16.75%64473285.55%
AMZN230127C000810002023-01-27 10:24AM EST81.0020.6221.2521.45+2.92+16.50%2141263.28%
AMZN230127C000820002023-01-26 11:07AM EST82.0015.3720.3020.500.00-2382261.72%
AMZN230127C000830002023-01-27 12:14PM EST83.0019.2019.3019.40+3.85+25.08%48282240.23%
AMZN230127C000840002023-01-27 12:13PM EST84.0018.2018.2018.50+3.20+21.33%33260228.91%
AMZN230127C000850002023-01-27 12:14PM EST85.0017.1717.3017.45+3.23+23.17%2781,336222.27%
AMZN230127C000860002023-01-27 11:33AM EST86.0015.9316.3016.50+3.29+26.03%68451214.84%
AMZN230127C000870002023-01-27 12:12PM EST87.0015.1815.2015.35+3.18+26.50%39894180.47%
AMZN230127C000880002023-01-27 11:42AM EST88.0013.9114.3014.45+2.86+25.88%9772,421187.89%
AMZN230127C000890002023-01-27 12:16PM EST89.0013.3113.3013.50+3.06+29.85%861,363180.08%
AMZN230127C000900002023-01-27 12:09PM EST90.0012.1512.2512.40+2.90+31.35%3044,450157.42%
AMZN230127C000910002023-01-27 12:21PM EST91.0011.4511.3011.45+3.39+42.06%1,0042,432153.71%
AMZN230127C000920002023-01-27 12:14PM EST92.0010.1710.3010.50+2.97+41.25%50414,628145.51%
AMZN230127C000930002023-01-27 12:09PM EST93.009.139.309.45+2.88+46.08%1,8424,420130.86%
AMZN230127C000940002023-01-27 12:10PM EST94.008.128.308.45+2.94+56.76%7014,142119.53%
AMZN230127C000950002023-01-27 12:19PM EST95.007.407.307.45+3.15+74.12%7,01212,124107.81%
AMZN230127C000960002023-01-27 12:15PM EST96.006.356.306.45+3.06+93.01%3,70612,46796.09%
AMZN230127C000970002023-01-27 12:20PM EST97.005.355.305.45+2.97+124.79%3,43210,45484.18%
AMZN230127C000980002023-01-27 12:20PM EST98.004.364.304.45+2.79+177.71%8,40515,98472.07%
AMZN230127C000990002023-01-27 12:21PM EST99.003.403.303.45+2.44+254.17%13,90914,45459.57%
AMZN230127C001000002023-01-27 12:21PM EST100.002.412.362.46+1.92+391.84%76,72047,09351.95%
AMZN230127C001010002023-01-27 12:19PM EST101.001.411.421.45+1.19+540.91%69,04816,96736.33%
AMZN230127C001020002023-01-27 12:21PM EST102.000.610.580.61+0.51+510.00%101,98818,32325.98%
AMZN230127C001030002023-01-27 12:21PM EST103.000.180.180.19+0.14+350.00%51,33113,08024.22%
AMZN230127C001040002023-01-27 12:20PM EST104.000.050.050.06+0.02+66.67%17,8307,52526.17%
AMZN230127C001050002023-01-27 12:20PM EST105.000.020.010.020.00-15,03151,38828.91%
AMZN230127C001060002023-01-27 12:15PM EST106.000.010.000.010.00-1,7174,17632.81%
AMZN230127C001070002023-01-27 12:15PM EST107.000.020.000.010.00-3,0847,75040.63%
AMZN230127C001080002023-01-27 12:09PM EST108.000.010.000.010.00-6629,40046.88%
AMZN230127C001090002023-01-27 11:41AM EST109.000.010.000.010.00-1102,53450.00%
AMZN230127C001100002023-01-27 11:47AM EST110.000.010.000.010.00-7646,38256.25%
AMZN230127C001110002023-01-27 10:48AM EST111.000.010.000.010.00-32,47462.50%
AMZN230127C001120002023-01-27 12:00PM EST112.000.010.000.010.00-151,50265.63%
AMZN230127C001130002023-01-26 9:33AM EST113.000.010.000.010.00-21,66371.88%
AMZN230127C001140002023-01-27 12:09PM EST114.000.010.000.010.00-22,73878.13%
AMZN230127C001150002023-01-27 10:20AM EST115.000.010.000.010.00-55,04684.38%
AMZN230127C001160002023-01-26 9:33AM EST116.000.010.000.010.00-112,50190.63%
AMZN230127C001170002023-01-27 10:39AM EST117.000.010.000.010.00-1,0053,63293.75%
AMZN230127C001180002023-01-23 2:06PM EST118.000.010.000.010.00-614,139100.00%
AMZN230127C001190002023-01-26 10:14AM EST119.000.010.000.010.00-12,224106.25%
AMZN230127C001200002023-01-27 10:07AM EST120.000.010.000.010.00-1,0459,891109.38%
AMZN230127C001250002023-01-26 11:12AM EST125.000.010.000.010.00-17,482137.50%
AMZN230127C001300002023-01-25 10:06AM EST130.000.010.000.010.00-202,052156.25%
AMZN230127C001350002023-01-26 1:46PM EST135.000.010.000.010.00-11,191181.25%
Putsfür27. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AMZN230127P000500002023-01-26 9:52AM EST50.000.010.000.010.00-1570450.00%
AMZN230127P000540002023-01-27 11:38AM EST54.000.010.000.01-0.01-50.00%6201393.75%
AMZN230127P000550002023-01-27 11:38AM EST55.000.020.000.010.00-6270387.50%
AMZN230127P000560002023-01-03 9:30AM EST56.000.050.000.010.00--2375.00%
AMZN230127P000570002023-01-09 10:01AM EST57.000.010.000.010.00-131,001362.50%
AMZN230127P000580002023-01-09 10:00AM EST58.000.010.000.010.00--7362.50%
AMZN230127P000590002023-01-27 12:18PM EST59.000.010.000.010.00-10120350.00%
AMZN230127P000600002023-01-27 12:18PM EST60.000.020.000.01+0.01+100.00%1011,704337.50%
AMZN230127P000610002023-01-27 12:21PM EST61.000.010.000.010.00-26317325.00%
AMZN230127P000620002023-01-27 12:21PM EST62.000.020.000.01+0.01+100.00%2631312.50%
AMZN230127P000630002023-01-26 10:49AM EST63.000.010.000.010.00-21,017312.50%
AMZN230127P000640002023-01-25 9:30AM EST64.000.160.000.010.00-11,139300.00%
AMZN230127P000650002023-01-23 2:52PM EST65.000.010.000.010.00-124,108287.50%
AMZN230127P000660002023-01-13 3:30PM EST66.000.010.000.010.00-301,158275.00%
AMZN230127P000670002023-01-24 9:40AM EST67.000.010.000.010.00-24,089275.00%
AMZN230127P000680002023-01-25 9:31AM EST68.000.010.000.010.00-11,080262.50%
AMZN230127P000690002023-01-19 3:32PM EST69.000.010.000.010.00-12,118250.00%
AMZN230127P000700002023-01-27 10:56AM EST70.000.010.000.010.00-115,101243.75%
AMZN230127P000710002023-01-23 11:29AM EST71.000.010.000.010.00-1002,132237.50%
AMZN230127P000720002023-01-25 12:36PM EST72.000.010.000.010.00-22,251225.00%
AMZN230127P000730002023-01-25 10:25AM EST73.000.020.000.010.00-12,292218.75%
AMZN230127P000740002023-01-27 11:45AM EST74.000.010.000.010.00-1513212.50%
AMZN230127P000750002023-01-27 11:47AM EST75.000.010.000.010.00-297,008200.00%
AMZN230127P000760002023-01-25 11:53AM EST76.000.010.000.010.00-72,257193.75%
AMZN230127P000770002023-01-26 10:57AM EST77.000.010.000.010.00-12,755187.50%
AMZN230127P000780002023-01-25 2:25PM EST78.000.020.000.010.00-512,279181.25%
AMZN230127P000790002023-01-27 10:21AM EST79.000.020.000.01+0.01+100.00%22,378168.75%
AMZN230127P000800002023-01-27 9:54AM EST80.000.010.000.010.00-216,234162.50%
AMZN230127P000810002023-01-27 10:55AM EST81.000.010.000.010.00-35,812156.25%
AMZN230127P000820002023-01-26 2:41PM EST82.000.010.000.010.00-195,994150.00%
AMZN230127P000830002023-01-27 11:13AM EST83.000.010.000.010.00-24,419140.63%
AMZN230127P000840002023-01-26 2:44PM EST84.000.010.000.010.00-413,003131.25%
AMZN230127P000850002023-01-27 11:40AM EST85.000.010.000.010.00-1215,822125.00%
AMZN230127P000860002023-01-27 12:11PM EST86.000.010.000.010.00-142,515118.75%
AMZN230127P000870002023-01-27 12:04PM EST87.000.010.000.010.00-476,460112.50%
AMZN230127P000880002023-01-27 12:11PM EST88.000.010.000.010.00-86,795103.13%
AMZN230127P000890002023-01-27 12:08PM EST89.000.010.000.010.00-84,47196.88%
AMZN230127P000900002023-01-27 12:14PM EST90.000.010.000.010.00-11016,34390.63%
AMZN230127P000910002023-01-27 12:11PM EST91.000.020.000.010.00-12916,86981.25%
AMZN230127P000920002023-01-27 12:19PM EST92.000.010.000.010.00-1319,94675.00%
AMZN230127P000930002023-01-27 12:12PM EST93.000.010.000.01-0.01-50.00%69915,81068.75%
AMZN230127P000940002023-01-27 12:14PM EST94.000.030.000.010.00-27913,63962.50%
AMZN230127P000950002023-01-27 12:18PM EST95.000.010.000.01-0.03-75.00%3,80719,62753.13%
AMZN230127P000960002023-01-27 12:20PM EST96.000.010.000.01-0.07-87.50%4,41017,05851.56%
AMZN230127P000970002023-01-27 12:13PM EST97.000.010.000.01-0.16-94.12%2,3479,82343.75%
AMZN230127P000980002023-01-27 12:07PM EST98.000.010.000.01-0.36-97.30%18,34611,04235.94%
AMZN230127P000990002023-01-27 12:20PM EST99.000.010.010.02-0.73-98.65%16,6717,37631.64%
AMZN230127P001000002023-01-27 12:18PM EST100.000.020.020.03-1.24-98.41%34,1131,99424.81%
AMZN230127P001010002023-01-27 12:21PM EST101.000.050.050.06-1.95-97.50%31,1811,35518.16%
AMZN230127P001020002023-01-27 12:20PM EST102.000.250.240.25-3.04-92.40%15,99353014.16%
AMZN230127P001030002023-01-27 12:20PM EST103.000.800.810.83-3.24-80.20%5,6552500.00%
AMZN230127P001040002023-01-27 12:19PM EST104.001.691.631.79-3.86-69.55%3943010.00%
AMZN230127P001050002023-01-27 12:18PM EST105.002.732.562.68-3.48-56.04%1,4401,5990.00%
AMZN230127P001060002023-01-27 12:18PM EST106.003.703.553.70-3.90-51.32%19230.00%
AMZN230127P001070002023-01-27 12:00PM EST107.004.954.504.70-5.20-51.23%7400.00%
AMZN230127P001080002023-01-27 10:13AM EST108.006.705.505.75-2.47-26.94%10200.00%
AMZN230127P001090002023-01-25 3:53PM EST109.0012.206.556.700.00-6521480.00%
AMZN230127P001100002023-01-27 10:41AM EST110.007.517.557.70-3.89-34.12%21290.00%
AMZN230127P001110002023-01-18 1:28PM EST111.0015.008.558.750.00--00.00%
AMZN230127P001120002023-01-18 10:45AM EST112.0014.209.559.750.00--00.00%
AMZN230127P001130002023-01-24 10:14AM EST113.0016.4510.5010.750.00-2500.00%
AMZN230127P001140002023-01-23 9:47AM EST114.0016.9011.6011.750.00-2500.00%
AMZN230127P001150002023-01-25 2:54PM EST115.0018.9512.5012.800.00-12300.00%
AMZN230127P001170002023-01-25 3:15PM EST117.0020.3014.5014.750.00-1200.00%
AMZN230127P001200002023-01-26 10:43AM EST120.0021.5717.5017.700.00-360.00%
AMZN230127P001250002022-12-23 2:25PM EST125.0040.1627.5028.150.00-20568.26%
AMZN230127P001300002023-01-20 1:49PM EST130.0034.0027.5027.750.00-550.00%
AMZN230127P001350002023-01-24 2:34PM EST135.0038.1032.6032.650.00-200.00%