Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
38.287,62 +13,57 (+0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.388,93 -2.551,88 (-4,56%) CMC Crypto 200
1.259,37 -79,70 (-5,95%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-05-01 9:57AM EDT | 100.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 105.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240510C00110000 | 2024-05-01 2:54PM EDT | 110.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00115000 | 2024-05-01 9:45AM EDT | 115.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240510C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 54.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00130000 | 2024-05-01 11:45AM EDT | 130.00 | 48.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-04-30 10:34AM EDT | 135.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00140000 | 2024-05-01 2:57PM EDT | 140.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240510C00146000 | 2024-04-26 12:30PM EDT | 146.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240510C00148000 | 2024-05-01 3:48PM EDT | 148.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00150000 | 2024-05-01 10:10AM EDT | 150.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN240510C00152500 | 2024-05-01 9:34AM EDT | 152.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240510C00155000 | 2024-05-01 3:15PM EDT | 155.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240510C00157500 | 2024-05-01 2:57PM EDT | 157.50 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240510C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| AMZN240510C00162500 | 2024-05-01 3:36PM EDT | 162.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-05-01 3:54PM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| AMZN240510C00167500 | 2024-05-01 3:39PM EDT | 167.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-05-01 3:53PM EDT | 170.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| AMZN240510C00172500 | 2024-05-01 3:59PM EDT | 172.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| AMZN240510C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,110 | 0 | 0.00% |
| AMZN240510C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4,232 | 0 | 0.00% |
| AMZN240510C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 15,185 | 0 | 0.78% |
| AMZN240510C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 11,852 | 0 | 3.13% |
| AMZN240510C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25,207 | 0 | 6.25% |
| AMZN240510C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4,890 | 0 | 6.25% |
| AMZN240510C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11,587 | 0 | 6.25% |
| AMZN240510C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,943 | 0 | 12.50% |
| AMZN240510C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,434 | 0 | 12.50% |
| AMZN240510C00197500 | 2024-05-01 3:59PM EDT | 197.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 12.50% |
| AMZN240510C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,979 | 0 | 12.50% |
| AMZN240510C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,977 | 0 | 25.00% |
| AMZN240510C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 25.00% |
| AMZN240510C00215000 | 2024-05-01 3:54PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,085 | 0 | 25.00% |
| AMZN240510C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 25.00% |
| AMZN240510C00225000 | 2024-05-01 3:56PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| AMZN240510C00230000 | 2024-05-01 3:12PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| AMZN240510C00235000 | 2024-05-01 3:25PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN240510C00240000 | 2024-05-01 2:10PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN240510C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| AMZN240510C00250000 | 2024-05-01 2:55PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AMZN240510C00255000 | 2024-05-01 9:45AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-04-30 2:36PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,385 | 0 | 50.00% |
| AMZN240510P00120000 | 2024-05-01 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-05-01 1:13PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMZN240510P00130000 | 2024-05-01 2:50PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| AMZN240510P00135000 | 2024-05-01 1:18PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 50.00% |
| AMZN240510P00140000 | 2024-05-01 3:15PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| AMZN240510P00145000 | 2024-05-01 3:07PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 25.00% |
| AMZN240510P00146000 | 2024-05-01 3:12PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN240510P00147000 | 2024-05-01 2:42PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AMZN240510P00148000 | 2024-05-01 3:40PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMZN240510P00149000 | 2024-05-01 3:06PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMZN240510P00150000 | 2024-05-01 3:56PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 25.00% |
| AMZN240510P00152500 | 2024-05-01 3:54PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| AMZN240510P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 25.00% |
| AMZN240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 25.00% |
| AMZN240510P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,920 | 0 | 12.50% |
| AMZN240510P00162500 | 2024-05-01 3:58PM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 12.50% |
| AMZN240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,611 | 0 | 12.50% |
| AMZN240510P00167500 | 2024-05-01 3:55PM EDT | 167.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 12.50% |
| AMZN240510P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5,441 | 0 | 6.25% |
| AMZN240510P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3,569 | 0 | 6.25% |
| AMZN240510P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6,277 | 0 | 3.13% |
| AMZN240510P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6,964 | 0 | 1.56% |
| AMZN240510P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10,530 | 0 | 0.00% |
| AMZN240510P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2,687 | 0 | 0.00% |
| AMZN240510P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 0.00% |
| AMZN240510P00187500 | 2024-05-01 3:42PM EDT | 187.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.00% |
| AMZN240510P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| AMZN240510P00192500 | 2024-05-01 3:24PM EDT | 192.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-05-01 3:30PM EDT | 195.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AMZN240510P00200000 | 2024-05-01 3:34PM EDT | 200.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AMZN240510P00205000 | 2024-05-01 3:53PM EDT | 205.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMZN240510P00210000 | 2024-05-01 3:27PM EDT | 210.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240510P00215000 | 2024-05-01 3:36PM EDT | 215.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN240510P00220000 | 2024-05-01 3:37PM EDT | 220.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
