Deutsche Märkte öffnen in 33 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.584,05 -2.202,19 (-3,95%) CMC Crypto 200
1.261,25 -9,50 (-0,75%) 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:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 115.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 120.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00125000 | 2024-04-30 3:10PM EDT | 125.00 | 55.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00130000 | 2024-05-01 11:45AM EDT | 130.00 | 49.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-05-01 10:38AM EDT | 135.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00140000 | 2024-05-01 3:17PM EDT | 140.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240524C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240524C00155000 | 2024-05-01 2:52PM EDT | 155.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-05-01 3:38PM EDT | 160.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240524C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| AMZN240524C00175000 | 2024-05-01 3:53PM EDT | 175.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| AMZN240524C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 0.78% |
| AMZN240524C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2,007 | 0 | 3.13% |
| AMZN240524C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 6.25% |
| AMZN240524C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,500 | 0 | 12.50% |
| AMZN240524C00205000 | 2024-05-01 3:56PM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| AMZN240524C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| AMZN240524C00215000 | 2024-05-01 3:44PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| AMZN240524C00220000 | 2024-05-01 3:33PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| AMZN240524C00225000 | 2024-05-01 3:05PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN240524C00230000 | 2024-05-01 3:39PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN240524C00235000 | 2024-05-01 3:19PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN240524C00240000 | 2024-05-01 9:44AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN240524C00250000 | 2024-05-01 3:23PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240524C00255000 | 2024-05-01 2:49PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240524P00105000 | 2024-05-01 10:01AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240524P00115000 | 2024-05-01 1:16PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240524P00120000 | 2024-05-01 10:02AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240524P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN240524P00130000 | 2024-05-01 3:42PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| AMZN240524P00135000 | 2024-05-01 2:41PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMZN240524P00140000 | 2024-05-01 3:58PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| AMZN240524P00145000 | 2024-05-01 3:43PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMZN240524P00150000 | 2024-05-01 3:52PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 12.50% |
| AMZN240524P00155000 | 2024-05-01 3:52PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| AMZN240524P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 12.50% |
| AMZN240524P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 6.25% |
| AMZN240524P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 6.25% |
| AMZN240524P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 3.13% |
| AMZN240524P00180000 | 2024-05-01 3:56PM EDT | 180.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 0.00% |
| AMZN240524P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| AMZN240524P00190000 | 2024-05-01 3:51PM EDT | 190.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-05-01 2:51PM EDT | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-05-01 3:17PM EDT | 200.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 205.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00210000 | 2024-05-01 1:09PM EDT | 210.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-05-01 1:09PM EDT | 215.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00220000 | 2024-05-01 9:31AM EDT | 220.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 230.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
