Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
17.949,92 +17,75 (+0,10%) Euro Stoxx 50
4.908,17 -13,05 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,40 -3,60 (-0,16%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.632,87 +684,11 (+1,27%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531C00100000 | 2024-05-01 3:43PM EDT | 100.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 105.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 110.00 | 71.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240531C00115000 | 2024-04-24 1:14PM EDT | 115.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| AMZN240531C00120000 | 2024-05-01 12:57PM EDT | 120.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240531C00125000 | 2024-05-01 1:16PM EDT | 125.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240531C00130000 | 2024-05-01 3:28PM EDT | 130.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240531C00135000 | 2024-04-30 10:08AM EDT | 135.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240531C00140000 | 2024-05-01 2:47PM EDT | 140.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN240531C00145000 | 2024-05-01 10:25AM EDT | 145.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN240531C00150000 | 2024-05-01 2:52PM EDT | 150.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| AMZN240531C00155000 | 2024-05-01 2:44PM EDT | 155.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| AMZN240531C00160000 | 2024-05-01 3:00PM EDT | 160.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 37 | 150 | 0.00% |
| AMZN240531C00165000 | 2024-05-01 3:04PM EDT | 165.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 40 | 233 | 0.00% |
| AMZN240531C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 381 | 391 | 0.00% |
| AMZN240531C00175000 | 2024-05-01 3:57PM EDT | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 271 | 543 | 0.00% |
| AMZN240531C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1,905 | 2,563 | 0.78% |
| AMZN240531C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,511 | 1,395 | 3.13% |
| AMZN240531C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,751 | 2,278 | 6.25% |
| AMZN240531C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,980 | 2,335 | 6.25% |
| AMZN240531C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,271 | 3,774 | 6.25% |
| AMZN240531C00205000 | 2024-05-01 3:53PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 777 | 1,400 | 12.50% |
| AMZN240531C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 742 | 1,408 | 12.50% |
| AMZN240531C00215000 | 2024-05-01 3:56PM EDT | 215.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 224 | 704 | 12.50% |
| AMZN240531C00220000 | 2024-05-01 3:27PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,411 | 1,630 | 12.50% |
| AMZN240531C00225000 | 2024-05-01 3:27PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 304 | 12.50% |
| AMZN240531C00230000 | 2024-05-01 3:50PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 380 | 25.00% |
| AMZN240531C00235000 | 2024-05-01 3:39PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 221 | 25.00% |
| AMZN240531C00240000 | 2024-05-01 9:51AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 131 | 25.00% |
| AMZN240531C00245000 | 2024-04-30 3:12PM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 353 | 25.00% |
| AMZN240531C00250000 | 2024-04-30 3:39PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| AMZN240531C00255000 | 2024-04-30 9:34AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240531P00100000 | 2024-05-01 10:10AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| AMZN240531P00110000 | 2024-04-29 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| AMZN240531P00115000 | 2024-05-01 3:09PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| AMZN240531P00120000 | 2024-05-01 1:54PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 25.00% |
| AMZN240531P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 25.00% |
| AMZN240531P00130000 | 2024-05-01 1:00PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 199 | 317 | 25.00% |
| AMZN240531P00135000 | 2024-05-01 2:57PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 217 | 25.00% |
| AMZN240531P00140000 | 2024-05-01 2:38PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 313 | 25.00% |
| AMZN240531P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 259 | 489 | 12.50% |
| AMZN240531P00150000 | 2024-05-01 3:45PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 628 | 697 | 12.50% |
| AMZN240531P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 822 | 4,260 | 12.50% |
| AMZN240531P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,809 | 1,941 | 6.25% |
| AMZN240531P00165000 | 2024-05-01 3:51PM EDT | 165.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 701 | 1,151 | 6.25% |
| AMZN240531P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,053 | 1,252 | 3.13% |
| AMZN240531P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 436 | 1,077 | 1.56% |
| AMZN240531P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 460 | 604 | 0.00% |
| AMZN240531P00185000 | 2024-05-01 3:50PM EDT | 185.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 273 | 405 | 0.00% |
| AMZN240531P00190000 | 2024-05-01 3:57PM EDT | 190.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 96 | 536 | 0.00% |
| AMZN240531P00195000 | 2024-05-01 3:57PM EDT | 195.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 125 | 0.00% |
| AMZN240531P00200000 | 2024-05-01 3:03PM EDT | 200.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 205.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240531P00210000 | 2024-04-25 9:47AM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 220.00 | 39.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
