Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.653,05 -2.369,52 (-4,23%) CMC Crypto 200
1.261,94 -77,12 (-5,76%) 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:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-26 1:19PM EDT | 75.00 | 105.60 | 103.30 | 104.55 | 0.00 | - | 1 | 8 | 216.99% |
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 80.00 | 96.45 | 98.30 | 99.55 | 0.00 | - | 117 | 117 | 202.34% |
| AMZN240517C00085000 | 2024-04-30 11:47AM EDT | 85.00 | 93.95 | 92.85 | 95.05 | 0.00 | - | 3 | 12 | 212.50% |
| AMZN240517C00090000 | 2024-04-30 3:53PM EDT | 90.00 | 88.20 | 87.85 | 90.05 | 0.00 | - | 2 | 21 | 198.14% |
| AMZN240517C00095000 | 2024-04-26 12:01PM EDT | 95.00 | 84.57 | 82.20 | 85.10 | 0.00 | - | 2 | 41 | 186.23% |
| AMZN240517C00100000 | 2024-04-30 3:30PM EDT | 100.00 | 84.34 | 77.90 | 79.90 | +4.64 | +5.82% | 1 | 491 | 166.21% |
| AMZN240517C00105000 | 2024-05-01 1:56PM EDT | 105.00 | 73.70 | 72.70 | 75.10 | +1.76 | +2.45% | 3 | 146 | 160.74% |
| AMZN240517C00110000 | 2024-05-01 10:19AM EDT | 110.00 | 70.36 | 68.25 | 69.80 | -0.24 | -0.34% | 2 | 577 | 85.16% |
| AMZN240517C00115000 | 2024-05-01 2:49PM EDT | 115.00 | 67.62 | 62.95 | 65.20 | +1.17 | +1.76% | 27 | 123 | 88.48% |
| AMZN240517C00120000 | 2024-05-01 3:20PM EDT | 120.00 | 64.40 | 58.45 | 60.15 | +2.90 | +4.72% | 10 | 277 | 98.44% |
| AMZN240517C00125000 | 2024-05-01 10:01AM EDT | 125.00 | 57.03 | 53.40 | 55.10 | +2.48 | +4.55% | 6 | 491 | 87.01% |
| AMZN240517C00130000 | 2024-05-01 3:57PM EDT | 130.00 | 49.30 | 48.40 | 50.00 | -0.60 | -1.20% | 43 | 797 | 75.98% |
| AMZN240517C00135000 | 2024-05-01 12:08PM EDT | 135.00 | 42.22 | 43.40 | 45.35 | -2.82 | -6.26% | 4 | 458 | 75.88% |
| AMZN240517C00140000 | 2024-05-01 3:39PM EDT | 140.00 | 41.75 | 38.10 | 40.25 | +1.75 | +4.37% | 13 | 1,570 | 59.18% |
| AMZN240517C00145000 | 2024-05-01 3:13PM EDT | 145.00 | 36.92 | 33.55 | 34.90 | +4.32 | +13.25% | 10 | 2,415 | 54.10% |
| AMZN240517C00150000 | 2024-05-01 3:22PM EDT | 150.00 | 33.95 | 28.50 | 29.95 | +6.45 | +23.45% | 327 | 4,882 | 63.84% |
| AMZN240517C00152500 | 2024-05-01 3:37PM EDT | 152.50 | 30.50 | 26.05 | 27.45 | +2.50 | +8.93% | 9 | 182 | 59.28% |
| AMZN240517C00155000 | 2024-05-01 3:51PM EDT | 155.00 | 25.35 | 23.95 | 24.95 | +2.41 | +10.51% | 402 | 2,777 | 54.69% |
| AMZN240517C00157500 | 2024-05-01 11:26AM EDT | 157.50 | 20.60 | 21.50 | 22.50 | -2.90 | -12.34% | 4 | 278 | 50.88% |
| AMZN240517C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 19.65 | 18.65 | 20.05 | +0.95 | +5.08% | 5,484 | 13,173 | 46.95% |
| AMZN240517C00162500 | 2024-05-01 12:50PM EDT | 162.50 | 16.42 | 16.50 | 17.65 | -1.10 | -6.28% | 9 | 602 | 43.51% |
| AMZN240517C00165000 | 2024-05-01 3:57PM EDT | 165.00 | 14.80 | 14.55 | 15.25 | -0.30 | -1.99% | 178 | 13,262 | 39.84% |
| AMZN240517C00167500 | 2024-05-01 3:53PM EDT | 167.50 | 12.95 | 12.55 | 12.90 | -1.05 | -7.50% | 138 | 338 | 36.43% |
| AMZN240517C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 10.65 | 10.40 | 10.80 | -1.03 | -8.82% | 3,018 | 15,227 | 34.88% |
| AMZN240517C00172500 | 2024-05-01 3:40PM EDT | 172.50 | 8.81 | 8.55 | 8.90 | -1.96 | -18.20% | 200 | 685 | 34.01% |
| AMZN240517C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 7.00 | 6.80 | 6.95 | -2.07 | -22.82% | 4,497 | 20,968 | 31.67% |
| AMZN240517C00177500 | 2024-05-01 3:59PM EDT | 177.50 | 5.47 | 5.25 | 5.45 | -2.48 | -31.19% | 2,139 | 5,504 | 31.31% |
| AMZN240517C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 4.11 | 4.00 | 4.20 | -2.69 | -39.56% | 21,211 | 25,542 | 31.24% |
| AMZN240517C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 3.00 | 2.76 | 3.05 | -3.00 | -50.00% | 4,891 | 2,895 | 30.40% |
| AMZN240517C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 2.23 | 2.10 | 2.35 | -2.97 | -57.12% | 13,196 | 28,548 | 31.32% |
| AMZN240517C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 1.56 | 1.51 | 1.58 | -2.84 | -64.55% | 3,330 | 1,673 | 30.35% |
| AMZN240517C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.10 | 1.05 | 1.10 | -2.53 | -69.70% | 20,402 | 46,711 | 30.40% |
| AMZN240517C00192500 | 2024-05-01 3:59PM EDT | 192.50 | 0.78 | 0.73 | 0.77 | -2.04 | -72.34% | 5,818 | 4,244 | 30.71% |
| AMZN240517C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 0.54 | 0.50 | 0.64 | -1.85 | -77.41% | 5,277 | 24,986 | 32.62% |
| AMZN240517C00197500 | 2024-05-01 3:57PM EDT | 197.50 | 0.38 | 0.35 | 0.37 | -1.63 | -81.09% | 1,312 | 800 | 31.49% |
| AMZN240517C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.26 | 0.25 | 0.26 | -1.25 | -82.78% | 14,646 | 39,179 | 32.03% |
| AMZN240517C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 0.13 | 0.12 | 0.14 | -0.93 | -87.74% | 8,853 | 16,960 | 33.69% |
| AMZN240517C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 0.07 | 0.07 | 0.08 | -0.57 | -89.06% | 9,111 | 23,347 | 35.45% |
| AMZN240517C00215000 | 2024-05-01 3:58PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.40 | -90.91% | 6,753 | 76,796 | 37.40% |
| AMZN240517C00220000 | 2024-05-01 3:39PM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 2,623 | 30,528 | 40.23% |
| AMZN240517C00225000 | 2024-05-01 3:57PM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.17 | -89.47% | 557 | 7,009 | 42.58% |
| AMZN240517C00230000 | 2024-05-01 3:35PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 409 | 2,422 | 46.29% |
| AMZN240517C00235000 | 2024-05-01 2:47PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 521 | 2,141 | 47.66% |
| AMZN240517C00240000 | 2024-05-01 2:32PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 14 | 820 | 53.13% |
| AMZN240517C00245000 | 2024-05-01 3:20PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 366 | 1,864 | 52.34% |
| AMZN240517C00250000 | 2024-05-01 3:17PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 437 | 3,491 | 50.00% |
| AMZN240517C00255000 | 2024-05-01 10:44AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 9,374 | 53.13% |
| AMZN240517C00260000 | 2024-05-01 12:49PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 91 | 4,194 | 56.25% |
| AMZN240517C00265000 | 2024-05-01 3:47PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 19 | 617 | 64.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,942 | 128.13% |
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 1,068 | 118.75% |
| AMZN240517P00085000 | 2024-04-29 1:53PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 109.38% |
| AMZN240517P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 751 | 103.13% |
| AMZN240517P00095000 | 2024-04-25 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,640 | 93.75% |
| AMZN240517P00100000 | 2024-05-01 2:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,004 | 2,261 | 87.50% |
| AMZN240517P00105000 | 2024-05-01 1:41PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 6,330 | 85.94% |
| AMZN240517P00110000 | 2024-05-01 9:52AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 177 | 16,460 | 75.00% |
| AMZN240517P00115000 | 2024-05-01 3:27PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 607 | 6,167 | 67.19% |
| AMZN240517P00120000 | 2024-05-01 3:14PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 27 | 2,891 | 67.97% |
| AMZN240517P00125000 | 2024-05-01 9:36AM EDT | 125.00 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 1 | 882 | 67.19% |
| AMZN240517P00130000 | 2024-05-01 3:34PM EDT | 130.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 228 | 7,672 | 60.55% |
| AMZN240517P00135000 | 2024-05-01 3:19PM EDT | 135.00 | 0.02 | 0.03 | 0.04 | -0.14 | -87.50% | 201 | 6,903 | 53.91% |
| AMZN240517P00140000 | 2024-05-01 3:48PM EDT | 140.00 | 0.04 | 0.04 | 0.05 | -0.24 | -85.71% | 734 | 4,612 | 49.61% |
| AMZN240517P00145000 | 2024-05-01 3:51PM EDT | 145.00 | 0.06 | 0.06 | 0.08 | -0.43 | -87.76% | 1,229 | 7,909 | 46.09% |
| AMZN240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.08 | 0.08 | 0.09 | -0.88 | -91.67% | 3,765 | 14,991 | 40.23% |
| AMZN240517P00152500 | 2024-05-01 3:58PM EDT | 152.50 | 0.10 | 0.10 | 0.12 | -0.93 | -90.29% | 147 | 1,688 | 38.67% |
| AMZN240517P00155000 | 2024-05-01 3:52PM EDT | 155.00 | 0.13 | 0.13 | 0.15 | -1.31 | -90.97% | 4,834 | 22,131 | 36.62% |
| AMZN240517P00157500 | 2024-05-01 3:42PM EDT | 157.50 | 0.14 | 0.18 | 0.19 | -1.71 | -92.43% | 292 | 4,375 | 34.67% |
| AMZN240517P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.25 | 0.25 | 0.26 | -2.15 | -89.58% | 12,179 | 22,742 | 33.11% |
| AMZN240517P00162500 | 2024-05-01 3:55PM EDT | 162.50 | 0.36 | 0.36 | 0.38 | -2.77 | -88.50% | 684 | 2,304 | 31.98% |
| AMZN240517P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 0.56 | 0.56 | 0.58 | -3.29 | -85.45% | 4,064 | 13,352 | 31.32% |
| AMZN240517P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.81 | 0.64 | 0.89 | -3.84 | -82.58% | 2,562 | 2,205 | 30.93% |
| AMZN240517P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.21 | 1.20 | 1.25 | -4.54 | -78.96% | 8,724 | 19,986 | 29.83% |
| AMZN240517P00172500 | 2024-05-01 3:58PM EDT | 172.50 | 1.78 | 1.59 | 1.92 | -5.22 | -74.57% | 3,939 | 1,044 | 30.20% |
| AMZN240517P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 2.52 | 2.46 | 2.60 | -5.38 | -68.10% | 4,657 | 18,938 | 29.15% |
| AMZN240517P00177500 | 2024-05-01 3:58PM EDT | 177.50 | 3.44 | 3.20 | 3.70 | -5.76 | -62.61% | 2,945 | 1,484 | 29.63% |
| AMZN240517P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 4.65 | 4.55 | 4.80 | -6.50 | -58.30% | 4,847 | 12,269 | 28.57% |
| AMZN240517P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 6.00 | 6.05 | 6.30 | -5.40 | -47.37% | 1,810 | 1,069 | 28.66% |
| AMZN240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 7.65 | 7.75 | 8.00 | -8.35 | -52.19% | 2,687 | 12,464 | 28.69% |
| AMZN240517P00187500 | 2024-05-01 3:52PM EDT | 187.50 | 8.85 | 9.55 | 9.90 | -5.30 | -37.46% | 166 | 606 | 28.80% |
| AMZN240517P00190000 | 2024-05-01 3:53PM EDT | 190.00 | 11.40 | 11.55 | 11.95 | -6.32 | -35.67% | 2,903 | 4,999 | 28.86% |
| AMZN240517P00192500 | 2024-05-01 3:41PM EDT | 192.50 | 11.50 | 13.85 | 14.15 | -6.10 | -34.66% | 111 | 149 | 29.20% |
| AMZN240517P00195000 | 2024-05-01 2:56PM EDT | 195.00 | 11.73 | 16.15 | 16.55 | -6.57 | -35.90% | 53 | 1,712 | 31.32% |
| AMZN240517P00197500 | 2024-05-01 2:43PM EDT | 197.50 | 18.37 | 18.50 | 18.90 | -1.78 | -8.83% | 67 | 4 | 32.08% |
| AMZN240517P00200000 | 2024-05-01 3:34PM EDT | 200.00 | 17.25 | 20.95 | 21.40 | -6.75 | -28.12% | 112 | 512 | 35.16% |
| AMZN240517P00205000 | 2024-05-01 3:40PM EDT | 205.00 | 23.45 | 25.85 | 26.40 | -1.55 | -6.20% | 760 | 227 | 41.02% |
| AMZN240517P00210000 | 2024-05-01 3:53PM EDT | 210.00 | 30.40 | 30.90 | 32.70 | -1.05 | -3.34% | 643 | 196 | 54.35% |
| AMZN240517P00215000 | 2024-05-01 3:38PM EDT | 215.00 | 32.81 | 35.85 | 36.40 | -2.34 | -6.66% | 260 | 193 | 51.86% |
| AMZN240517P00220000 | 2024-04-29 3:38PM EDT | 220.00 | 37.81 | 40.90 | 41.35 | -2.09 | -5.24% | 260 | 14 | 55.52% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 225.00 | 48.76 | 45.85 | 46.40 | 0.00 | - | 11 | 0 | 51.17% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 230.00 | 52.35 | 50.85 | 51.40 | 0.00 | - | 31 | 0 | 55.27% |
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 235.00 | 60.29 | 55.85 | 56.35 | 0.00 | - | 10 | 0 | 57.42% |
| AMZN240517P00240000 | 2024-05-01 2:45PM EDT | 240.00 | 56.60 | 60.80 | 61.40 | -3.49 | -5.81% | 15 | 1 | 61.33% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 250.00 | 60.53 | 70.85 | 71.40 | 0.00 | - | - | 0 | 70.51% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 75.85 | 76.40 | 0.00 | - | - | 0 | 74.02% |
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 260.00 | 78.10 | 80.85 | 81.40 | 0.00 | - | - | 0 | 77.34% |
