Deutsche Märkte öffnen in 1 Minute
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.595,37 +474,15 (+0,83%) CMC Crypto 200
1.277,47 -6,32 (-0,49%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628C00100000 | 2024-06-24 2:41PM EDT | 100.00 | 86.00 | 85.20 | 87.45 | 0.00 | - | 4 | 13 | 420.90% |
| AMZN240628C00105000 | 2024-06-25 10:56AM EDT | 105.00 | 83.08 | 80.15 | 82.50 | +1.43 | +1.75% | 3 | 6 | 396.09% |
| AMZN240628C00110000 | 2024-06-24 3:22PM EDT | 110.00 | 76.35 | 75.55 | 77.45 | 0.00 | - | 46 | 27 | 262.89% |
| AMZN240628C00115000 | 2024-06-21 3:17PM EDT | 115.00 | 72.27 | 70.15 | 72.50 | 0.00 | - | 31 | 45 | 342.19% |
| AMZN240628C00120000 | 2024-06-21 3:29PM EDT | 120.00 | 67.25 | 65.20 | 67.45 | 0.00 | - | 26 | 29 | 313.67% |
| AMZN240628C00125000 | 2024-06-25 9:30AM EDT | 125.00 | 61.59 | 60.15 | 62.50 | -0.23 | -0.37% | 1 | 53 | 292.29% |
| AMZN240628C00130000 | 2024-06-25 10:58AM EDT | 130.00 | 58.04 | 55.20 | 57.45 | +1.69 | +3.00% | 3 | 46 | 265.92% |
| AMZN240628C00135000 | 2024-06-25 10:58AM EDT | 135.00 | 52.96 | 50.20 | 52.50 | +0.10 | +0.19% | 3 | 97 | 121.88% |
| AMZN240628C00140000 | 2024-06-24 3:10PM EDT | 140.00 | 46.73 | 46.20 | 46.80 | 0.00 | - | 13 | 22 | 152.73% |
| AMZN240628C00145000 | 2024-06-21 1:19PM EDT | 145.00 | 41.91 | 41.15 | 42.05 | 0.00 | - | 8 | 50 | 147.66% |
| AMZN240628C00150000 | 2024-06-25 12:22PM EDT | 150.00 | 37.98 | 36.15 | 37.60 | +1.48 | +4.05% | 2 | 78 | 150.10% |
| AMZN240628C00155000 | 2024-06-25 10:24AM EDT | 155.00 | 32.83 | 31.20 | 31.90 | +1.59 | +5.09% | 9 | 70 | 109.57% |
| AMZN240628C00160000 | 2024-06-25 12:21PM EDT | 160.00 | 28.13 | 26.25 | 27.10 | -0.29 | -1.02% | 11 | 379 | 102.25% |
| AMZN240628C00162500 | 2024-06-24 10:30AM EDT | 162.50 | 27.50 | 22.75 | 24.70 | 0.00 | - | 1 | 169 | 117.09% |
| AMZN240628C00165000 | 2024-06-25 12:22PM EDT | 165.00 | 23.00 | 20.80 | 22.65 | +1.93 | +9.16% | 11 | 75 | 87.89% |
| AMZN240628C00167500 | 2024-06-24 2:40PM EDT | 167.50 | 18.45 | 17.90 | 20.10 | 0.00 | - | 7 | 26 | 66.21% |
| AMZN240628C00170000 | 2024-06-25 3:44PM EDT | 170.00 | 17.25 | 16.25 | 16.90 | +0.65 | +3.92% | 78 | 452 | 63.09% |
| AMZN240628C00172500 | 2024-06-25 12:28PM EDT | 172.50 | 16.00 | 13.60 | 14.45 | -1.20 | -6.98% | 31 | 188 | 52.34% |
| AMZN240628C00175000 | 2024-06-25 3:58PM EDT | 175.00 | 11.58 | 11.20 | 11.90 | +0.88 | +8.22% | 61 | 995 | 58.64% |
| AMZN240628C00177500 | 2024-06-25 3:33PM EDT | 177.50 | 8.90 | 8.75 | 9.50 | -0.42 | -4.51% | 394 | 1,723 | 51.66% |
| AMZN240628C00180000 | 2024-06-25 3:57PM EDT | 180.00 | 6.45 | 6.60 | 7.05 | +0.30 | +4.88% | 1,152 | 2,829 | 42.48% |
| AMZN240628C00182500 | 2024-06-25 3:56PM EDT | 182.50 | 4.60 | 4.55 | 4.90 | +0.58 | +14.43% | 748 | 3,390 | 37.94% |
| AMZN240628C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 2.70 | 2.69 | 2.92 | +0.10 | +3.85% | 8,365 | 9,017 | 32.54% |
| AMZN240628C00187500 | 2024-06-25 3:59PM EDT | 187.50 | 1.43 | 1.38 | 1.49 | -0.03 | -2.05% | 30,000 | 11,871 | 29.83% |
| AMZN240628C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 0.65 | 0.64 | 0.67 | -0.07 | -9.72% | 52,930 | 36,812 | 29.20% |
| AMZN240628C00192500 | 2024-06-25 3:59PM EDT | 192.50 | 0.28 | 0.28 | 0.29 | -0.10 | -26.32% | 22,324 | 18,245 | 29.98% |
| AMZN240628C00195000 | 2024-06-25 3:59PM EDT | 195.00 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 12,279 | 22,655 | 31.54% |
| AMZN240628C00197500 | 2024-06-25 3:59PM EDT | 197.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 4,303 | 7,523 | 34.18% |
| AMZN240628C00200000 | 2024-06-25 3:59PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8,344 | 17,338 | 36.91% |
| AMZN240628C00202500 | 2024-06-25 3:59PM EDT | 202.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 653 | 3,946 | 42.19% |
| AMZN240628C00205000 | 2024-06-25 3:51PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 491 | 5,702 | 45.70% |
| AMZN240628C00207500 | 2024-06-25 3:59PM EDT | 207.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 261 | 2,980 | 50.78% |
| AMZN240628C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 347 | 3,217 | 53.13% |
| AMZN240628C00215000 | 2024-06-25 3:58PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 261 | 2,402 | 57.81% |
| AMZN240628C00220000 | 2024-06-25 3:32PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 569 | 62.50% |
| AMZN240628C00225000 | 2024-06-25 9:48AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 564 | 68.75% |
| AMZN240628C00230000 | 2024-06-24 12:49PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 202 | 81.25% |
| AMZN240628C00235000 | 2024-06-24 9:40AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 50.00% |
| AMZN240628C00240000 | 2024-06-24 10:36AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 90.63% |
| AMZN240628C00245000 | 2024-06-24 1:00PM EDT | 245.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 129.69% |
| AMZN240628C00250000 | 2024-06-20 10:48AM EDT | 250.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 137.89% |
| AMZN240628C00255000 | 2024-06-25 11:31AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 109.38% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240628P00100000 | 2024-06-25 2:56PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 212.50% |
| AMZN240628P00105000 | 2024-06-18 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 196.88% |
| AMZN240628P00115000 | 2024-05-31 12:52PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 3,183 | 168.75% |
| AMZN240628P00120000 | 2024-06-17 9:53AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 156.25% |
| AMZN240628P00125000 | 2024-06-07 9:51AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
| AMZN240628P00130000 | 2024-06-03 10:11AM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| AMZN240628P00135000 | 2024-06-24 11:07AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 123 | 115.63% |
| AMZN240628P00140000 | 2024-06-25 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 170 | 139.84% |
| AMZN240628P00145000 | 2024-06-24 10:37AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 181 | 96.88% |
| AMZN240628P00150000 | 2024-06-24 3:24PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 575 | 81.25% |
| AMZN240628P00155000 | 2024-06-25 2:17PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 1,721 | 68.75% |
| AMZN240628P00160000 | 2024-06-25 2:47PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 71 | 3,750 | 64.84% |
| AMZN240628P00162500 | 2024-06-25 3:45PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 169 | 1,143 | 58.59% |
| AMZN240628P00165000 | 2024-06-25 3:35PM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 411 | 2,344 | 56.25% |
| AMZN240628P00167500 | 2024-06-25 3:50PM EDT | 167.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 185 | 1,864 | 51.17% |
| AMZN240628P00170000 | 2024-06-25 3:55PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 706 | 5,078 | 48.05% |
| AMZN240628P00172500 | 2024-06-25 3:57PM EDT | 172.50 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 442 | 1,126 | 42.77% |
| AMZN240628P00175000 | 2024-06-25 3:58PM EDT | 175.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 1,937 | 7,834 | 38.48% |
| AMZN240628P00177500 | 2024-06-25 3:59PM EDT | 177.50 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 1,136 | 3,609 | 33.59% |
| AMZN240628P00180000 | 2024-06-25 3:59PM EDT | 180.00 | 0.24 | 0.23 | 0.24 | -0.18 | -42.86% | 4,613 | 12,234 | 29.98% |
| AMZN240628P00182500 | 2024-06-25 3:59PM EDT | 182.50 | 0.50 | 0.41 | 0.53 | -0.40 | -44.44% | 6,189 | 9,782 | 27.74% |
| AMZN240628P00185000 | 2024-06-25 3:59PM EDT | 185.00 | 1.18 | 1.10 | 1.20 | -0.60 | -33.71% | 19,935 | 12,034 | 26.66% |
| AMZN240628P00187500 | 2024-06-25 3:59PM EDT | 187.50 | 2.37 | 2.32 | 2.40 | -0.75 | -24.04% | 22,079 | 5,190 | 26.03% |
| AMZN240628P00190000 | 2024-06-25 3:59PM EDT | 190.00 | 4.12 | 4.05 | 4.20 | -0.83 | -16.77% | 5,104 | 2,626 | 26.61% |
| AMZN240628P00192500 | 2024-06-25 3:58PM EDT | 192.50 | 6.25 | 6.15 | 6.40 | -0.75 | -10.71% | 615 | 436 | 28.42% |
| AMZN240628P00195000 | 2024-06-25 3:59PM EDT | 195.00 | 8.77 | 8.20 | 8.80 | -0.38 | -4.15% | 1,954 | 704 | 32.03% |
| AMZN240628P00197500 | 2024-06-25 1:01PM EDT | 197.50 | 10.35 | 10.85 | 11.30 | -0.65 | -5.91% | 29 | 854 | 38.87% |
| AMZN240628P00200000 | 2024-06-25 2:59PM EDT | 200.00 | 14.15 | 13.15 | 14.05 | +0.60 | +4.43% | 4 | 25 | 56.93% |
| AMZN240628P00202500 | 2024-06-24 2:35PM EDT | 202.50 | 17.00 | 15.85 | 16.55 | 0.00 | - | 2 | 0 | 64.26% |
| AMZN240628P00205000 | 2024-06-20 10:41AM EDT | 205.00 | 19.95 | 18.10 | 19.00 | 0.00 | - | 7 | 7 | 69.14% |
| AMZN240628P00207500 | 2024-06-24 9:30AM EDT | 207.50 | 18.50 | 20.55 | 21.45 | 0.00 | - | 2 | 12 | 73.24% |
| AMZN240628P00210000 | 2024-06-24 12:04PM EDT | 210.00 | 22.29 | 23.10 | 24.10 | 0.00 | - | 3 | 0 | 86.96% |
| AMZN240628P00215000 | 2024-06-25 1:03PM EDT | 215.00 | 27.60 | 28.35 | 28.85 | -1.70 | -5.80% | 80 | 8 | 84.96% |
| AMZN240628P00220000 | 2024-06-25 10:44AM EDT | 220.00 | 31.85 | 33.20 | 34.00 | +0.45 | +1.43% | 2 | 0 | 106.45% |
| AMZN240628P00250000 | 2024-06-24 9:36AM EDT | 250.00 | 61.50 | 63.05 | 64.10 | 0.00 | - | 4 | 0 | 175.98% |
