Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
39.575,48 -7,60 (-0,02%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.896,36 +2.464,08 (+4,37%) CMC Crypto 200
1.313,83 +30,00 (+2,34%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705C00100000 | 2024-06-28 11:40AM EDT | 100.00 | 96.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240705C00105000 | 2024-06-18 11:33AM EDT | 105.00 | 76.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240705C00110000 | 2024-06-28 2:17PM EDT | 110.00 | 85.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240705C00115000 | 2024-06-28 2:44PM EDT | 115.00 | 80.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240705C00120000 | 2024-06-28 3:20PM EDT | 120.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240705C00125000 | 2024-06-28 3:19PM EDT | 125.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240705C00130000 | 2024-06-28 2:20PM EDT | 130.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240705C00135000 | 2024-06-28 2:26PM EDT | 135.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240705C00140000 | 2024-06-28 1:44PM EDT | 140.00 | 54.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240705C00145000 | 2024-06-28 3:41PM EDT | 145.00 | 48.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240705C00150000 | 2024-06-28 3:17PM EDT | 150.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240705C00155000 | 2024-06-28 2:40PM EDT | 155.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240705C00157500 | 2024-06-21 10:13AM EDT | 157.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240705C00160000 | 2024-06-28 3:50PM EDT | 160.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240705C00162500 | 2024-06-27 12:49PM EDT | 162.50 | 36.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240705C00165000 | 2024-06-28 3:31PM EDT | 165.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240705C00167500 | 2024-06-28 9:47AM EDT | 167.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240705C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| AMZN240705C00172500 | 2024-06-28 3:35PM EDT | 172.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN240705C00175000 | 2024-06-28 3:53PM EDT | 175.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMZN240705C00177500 | 2024-06-28 3:19PM EDT | 177.50 | 17.18 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AMZN240705C00180000 | 2024-06-28 3:57PM EDT | 180.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AMZN240705C00182500 | 2024-06-28 3:59PM EDT | 182.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| AMZN240705C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,409 | 0 | 0.00% |
| AMZN240705C00187500 | 2024-06-28 3:59PM EDT | 187.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| AMZN240705C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 6,026 | 0 | 0.00% |
| AMZN240705C00192500 | 2024-06-28 3:59PM EDT | 192.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5,750 | 0 | 0.00% |
| AMZN240705C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 37,347 | 0 | 1.56% |
| AMZN240705C00197500 | 2024-06-28 3:59PM EDT | 197.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 24,478 | 0 | 6.25% |
| AMZN240705C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 62,780 | 0 | 6.25% |
| AMZN240705C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14,150 | 0 | 12.50% |
| AMZN240705C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 16,649 | 0 | 12.50% |
| AMZN240705C00207500 | 2024-06-28 3:59PM EDT | 207.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,164 | 0 | 12.50% |
| AMZN240705C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12,452 | 0 | 12.50% |
| AMZN240705C00212500 | 2024-06-28 3:57PM EDT | 212.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,201 | 0 | 25.00% |
| AMZN240705C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5,237 | 0 | 25.00% |
| AMZN240705C00217500 | 2024-06-28 3:57PM EDT | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 25.00% |
| AMZN240705C00220000 | 2024-06-28 3:58PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,363 | 0 | 25.00% |
| AMZN240705C00225000 | 2024-06-28 3:56PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,262 | 0 | 25.00% |
| AMZN240705C00230000 | 2024-06-28 3:54PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,832 | 0 | 25.00% |
| AMZN240705C00235000 | 2024-06-28 3:55PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 25.00% |
| AMZN240705C00240000 | 2024-06-28 3:44PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| AMZN240705C00245000 | 2024-06-28 3:56PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| AMZN240705C00250000 | 2024-06-27 1:37PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240705C00255000 | 2024-06-28 9:38AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240705C00260000 | 2024-06-27 2:01PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240705C00265000 | 2024-06-27 3:41PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240705P00100000 | 2024-06-28 2:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN240705P00115000 | 2024-06-06 3:56PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240705P00120000 | 2024-06-26 11:24AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240705P00125000 | 2024-06-27 3:55PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240705P00130000 | 2024-06-25 3:44PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240705P00135000 | 2024-06-27 11:20AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240705P00140000 | 2024-06-27 12:42PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240705P00145000 | 2024-06-28 1:40PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN240705P00149000 | 2024-06-26 3:22PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN240705P00150000 | 2024-06-28 1:49PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMZN240705P00155000 | 2024-06-28 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AMZN240705P00157500 | 2024-06-28 3:56PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AMZN240705P00160000 | 2024-06-28 3:15PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| AMZN240705P00162500 | 2024-06-28 3:54PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| AMZN240705P00165000 | 2024-06-28 3:53PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AMZN240705P00167500 | 2024-06-28 3:12PM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| AMZN240705P00170000 | 2024-06-28 3:54PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 25.00% |
| AMZN240705P00172500 | 2024-06-28 3:58PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 25.00% |
| AMZN240705P00175000 | 2024-06-28 3:58PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 25.00% |
| AMZN240705P00177500 | 2024-06-28 3:53PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,182 | 0 | 12.50% |
| AMZN240705P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 12.50% |
| AMZN240705P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,902 | 0 | 12.50% |
| AMZN240705P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4,232 | 0 | 6.25% |
| AMZN240705P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5,245 | 0 | 6.25% |
| AMZN240705P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 15,163 | 0 | 3.13% |
| AMZN240705P00192500 | 2024-06-28 3:59PM EDT | 192.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 17,128 | 0 | 0.78% |
| AMZN240705P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 19,318 | 0 | 0.00% |
| AMZN240705P00197500 | 2024-06-28 3:59PM EDT | 197.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 12,045 | 0 | 0.00% |
| AMZN240705P00200000 | 2024-06-28 3:59PM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,528 | 0 | 0.00% |
| AMZN240705P00202500 | 2024-06-28 3:59PM EDT | 202.50 | 9.64 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| AMZN240705P00205000 | 2024-06-28 3:51PM EDT | 205.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| AMZN240705P00207500 | 2024-06-28 3:45PM EDT | 207.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| AMZN240705P00210000 | 2024-06-28 3:28PM EDT | 210.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240705P00212500 | 2024-06-28 2:25PM EDT | 212.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240705P00215000 | 2024-06-28 10:14AM EDT | 215.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240705P00217500 | 2024-06-26 12:54PM EDT | 217.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240705P00220000 | 2024-06-28 3:54PM EDT | 220.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| AMZN240705P00225000 | 2024-06-28 12:27PM EDT | 225.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMZN240705P00230000 | 2024-06-27 1:07PM EDT | 230.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240705P00245000 | 2024-06-25 3:50PM EDT | 245.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240705P00255000 | 2024-06-20 2:59PM EDT | 255.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
