Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
17.946,11 +13,94 (+0,08%) Euro Stoxx 50
4.904,80 -16,42 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.298,00 -13,00 (-0,56%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.908,63 +992,30 (+1,84%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-04-30 3:53PM EDT | 100.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| AMZN240503C00105000 | 2024-05-01 1:56PM EDT | 105.00 | 73.47 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN240503C00110000 | 2024-05-01 10:19AM EDT | 110.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240503C00115000 | 2024-05-01 10:41AM EDT | 115.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 43 | 20 | 0.00% |
| AMZN240503C00120000 | 2024-05-01 10:14AM EDT | 120.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| AMZN240503C00125000 | 2024-04-26 12:35PM EDT | 125.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 32 | 39 | 0.00% |
| AMZN240503C00130000 | 2024-05-01 10:14AM EDT | 130.00 | 49.39 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.00% |
| AMZN240503C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN240503C00135000 | 2024-05-01 10:38AM EDT | 135.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 0.00% |
| AMZN240503C00136000 | 2024-04-22 3:20PM EDT | 136.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN240503C00138000 | 2024-05-01 2:40PM EDT | 138.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 0.00% |
| AMZN240503C00139000 | 2024-05-01 2:40PM EDT | 139.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| AMZN240503C00140000 | 2024-05-01 3:59PM EDT | 140.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 432 | 464 | 0.00% |
| AMZN240503C00141000 | 2024-04-26 11:27AM EDT | 141.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN240503C00142000 | 2024-04-24 10:41AM EDT | 142.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| AMZN240503C00143000 | 2024-04-30 3:33PM EDT | 143.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN240503C00144000 | 2024-04-25 12:23PM EDT | 144.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| AMZN240503C00145000 | 2024-05-01 3:51PM EDT | 145.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1,024 | 785 | 0.00% |
| AMZN240503C00146000 | 2024-05-01 11:16AM EDT | 146.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| AMZN240503C00147000 | 2024-05-01 9:53AM EDT | 147.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN240503C00148000 | 2024-05-01 3:48PM EDT | 148.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN240503C00149000 | 2024-05-01 3:10PM EDT | 149.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| AMZN240503C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 810 | 753 | 0.00% |
| AMZN240503C00152500 | 2024-05-01 11:25AM EDT | 152.50 | 25.16 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| AMZN240503C00155000 | 2024-05-01 3:38PM EDT | 155.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 137 | 1,213 | 0.00% |
| AMZN240503C00157500 | 2024-05-01 3:33PM EDT | 157.50 | 25.33 | 0.00 | 0.00 | 0.00 | - | 248 | 208 | 0.00% |
| AMZN240503C00160000 | 2024-05-01 3:50PM EDT | 160.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 3,426 | 2,699 | 0.00% |
| AMZN240503C00162500 | 2024-05-01 3:38PM EDT | 162.50 | 19.69 | 0.00 | 0.00 | 0.00 | - | 735 | 592 | 0.00% |
| AMZN240503C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 3,328 | 2,033 | 0.00% |
| AMZN240503C00167500 | 2024-05-01 3:43PM EDT | 167.50 | 13.68 | 0.00 | 0.00 | 0.00 | - | 480 | 512 | 0.00% |
| AMZN240503C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5,106 | 5,408 | 0.00% |
| AMZN240503C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,120 | 1,487 | 0.00% |
| AMZN240503C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11,770 | 3,857 | 0.00% |
| AMZN240503C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15,271 | 4,809 | 0.00% |
| AMZN240503C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 89,411 | 26,809 | 1.56% |
| AMZN240503C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 54,904 | 12,631 | 6.25% |
| AMZN240503C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 87,465 | 33,436 | 12.50% |
| AMZN240503C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28,553 | 10,407 | 12.50% |
| AMZN240503C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63,236 | 37,005 | 25.00% |
| AMZN240503C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,713 | 11,318 | 25.00% |
| AMZN240503C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16,993 | 19,687 | 25.00% |
| AMZN240503C00197500 | 2024-05-01 3:59PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,135 | 24,555 | 25.00% |
| AMZN240503C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31,805 | 38,793 | 25.00% |
| AMZN240503C00202500 | 2024-05-01 3:59PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,200 | 8,791 | 50.00% |
| AMZN240503C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,288 | 13,311 | 50.00% |
| AMZN240503C00207500 | 2024-05-01 3:59PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,148 | 8,323 | 50.00% |
| AMZN240503C00210000 | 2024-05-01 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,215 | 10,821 | 50.00% |
| AMZN240503C00212500 | 2024-05-01 3:51PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,538 | 3,869 | 50.00% |
| AMZN240503C00215000 | 2024-05-01 3:57PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,780 | 9,881 | 50.00% |
| AMZN240503C00217500 | 2024-05-01 3:53PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 569 | 3,127 | 50.00% |
| AMZN240503C00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,751 | 8,300 | 50.00% |
| AMZN240503C00225000 | 2024-05-01 1:53PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 444 | 8,348 | 50.00% |
| AMZN240503C00230000 | 2024-05-01 3:18PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 10,100 | 50.00% |
| AMZN240503C00235000 | 2024-05-01 3:12PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 4,465 | 50.00% |
| AMZN240503C00240000 | 2024-05-01 3:28PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 1,346 | 50.00% |
| AMZN240503C00245000 | 2024-05-01 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 524 | 50.00% |
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 633 | 1,229 | 50.00% |
| AMZN240503C00255000 | 2024-05-01 10:56AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,047 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-05-01 11:04AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMZN240503P00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,231 | 50.00% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 50.00% |
| AMZN240503P00120000 | 2024-04-29 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 4,573 | 50.00% |
| AMZN240503P00125000 | 2024-04-29 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 147 | 50.00% |
| AMZN240503P00127000 | 2024-04-30 3:59PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 414 | 50.00% |
| AMZN240503P00128000 | 2024-04-29 1:41PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| AMZN240503P00129000 | 2024-04-30 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 608 | 50.00% |
| AMZN240503P00130000 | 2024-05-01 1:14PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,356 | 50.00% |
| AMZN240503P00131000 | 2024-04-30 12:56PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,005 | 50.00% |
| AMZN240503P00132000 | 2024-04-30 3:53PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 50.00% |
| AMZN240503P00133000 | 2024-05-01 2:33PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| AMZN240503P00134000 | 2024-04-30 3:59PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 506 | 50.00% |
| AMZN240503P00135000 | 2024-05-01 3:07PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 587 | 50.00% |
| AMZN240503P00136000 | 2024-04-30 3:59PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 501 | 50.00% |
| AMZN240503P00137000 | 2024-05-01 10:58AM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 883 | 50.00% |
| AMZN240503P00138000 | 2024-05-01 2:08PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 50.00% |
| AMZN240503P00139000 | 2024-05-01 10:45AM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 50.00% |
| AMZN240503P00140000 | 2024-05-01 3:32PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 5,356 | 50.00% |
| AMZN240503P00141000 | 2024-05-01 11:23AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 50.00% |
| AMZN240503P00142000 | 2024-05-01 2:19PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,247 | 50.00% |
| AMZN240503P00143000 | 2024-05-01 2:46PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 911 | 50.00% |
| AMZN240503P00144000 | 2024-05-01 3:58PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,424 | 50.00% |
| AMZN240503P00145000 | 2024-05-01 3:46PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 810 | 2,550 | 50.00% |
| AMZN240503P00146000 | 2024-05-01 3:46PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 550 | 50.00% |
| AMZN240503P00147000 | 2024-05-01 3:52PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 434 | 2,635 | 50.00% |
| AMZN240503P00148000 | 2024-05-01 3:57PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 705 | 2,147 | 50.00% |
| AMZN240503P00149000 | 2024-05-01 3:05PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,264 | 2,572 | 50.00% |
| AMZN240503P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,220 | 12,556 | 50.00% |
| AMZN240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,669 | 2,594 | 50.00% |
| AMZN240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,269 | 20,481 | 50.00% |
| AMZN240503P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,099 | 5,156 | 50.00% |
| AMZN240503P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,969 | 26,034 | 25.00% |
| AMZN240503P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,486 | 7,251 | 25.00% |
| AMZN240503P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13,599 | 12,260 | 25.00% |
| AMZN240503P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14,116 | 6,554 | 25.00% |
| AMZN240503P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23,146 | 11,959 | 12.50% |
| AMZN240503P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,957 | 7,982 | 12.50% |
| AMZN240503P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 47,207 | 17,151 | 6.25% |
| AMZN240503P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 32,758 | 7,913 | 3.13% |
| AMZN240503P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36,347 | 11,544 | 0.00% |
| AMZN240503P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15,040 | 4,251 | 0.00% |
| AMZN240503P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8,439 | 8,686 | 0.00% |
| AMZN240503P00187500 | 2024-05-01 3:55PM EDT | 187.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,256 | 618 | 0.00% |
| AMZN240503P00190000 | 2024-05-01 3:53PM EDT | 190.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1,135 | 1,130 | 0.00% |
| AMZN240503P00192500 | 2024-05-01 3:30PM EDT | 192.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 220 | 257 | 0.00% |
| AMZN240503P00195000 | 2024-05-01 3:43PM EDT | 195.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 268 | 223 | 0.00% |
| AMZN240503P00197500 | 2024-05-01 3:26PM EDT | 197.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 27 | 17 | 0.00% |
| AMZN240503P00200000 | 2024-05-01 3:44PM EDT | 200.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1,712 | 16 | 0.00% |
| AMZN240503P00202500 | 2024-05-01 3:37PM EDT | 202.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 255 | 7 | 0.00% |
| AMZN240503P00205000 | 2024-05-01 3:15PM EDT | 205.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 346 | 14 | 0.00% |
| AMZN240503P00207500 | 2024-05-01 3:07PM EDT | 207.50 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240503P00210000 | 2024-05-01 3:15PM EDT | 210.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 132 | 4 | 0.00% |
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 215.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240503P00220000 | 2024-05-01 3:40PM EDT | 220.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 96 | 30 | 0.00% |
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 230.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240503P00250000 | 2024-05-01 3:37PM EDT | 250.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
