Deutsche Märkte öffnen in 1 Stunde 43 Minute
Nikkei 225
39.599,46 +16,38 (+0,04%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.831,73 +2.439,65 (+4,33%) CMC Crypto 200
1.311,29 +27,46 (+2,14%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240712C00100000 | 2024-06-28 11:40AM EDT | 100.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240712C00105000 | 2024-06-25 10:56AM EDT | 105.00 | 83.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712C00110000 | 2024-06-28 1:43PM EDT | 110.00 | 85.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712C00125000 | 2024-06-21 3:27PM EDT | 125.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240712C00130000 | 2024-06-28 3:36PM EDT | 130.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712C00135000 | 2024-06-28 3:35PM EDT | 135.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240712C00140000 | 2024-06-21 2:57PM EDT | 140.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240712C00145000 | 2024-06-28 1:07PM EDT | 145.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240712C00150000 | 2024-06-27 2:46PM EDT | 150.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712C00155000 | 2024-06-27 10:11AM EDT | 155.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240712C00160000 | 2024-06-28 12:39PM EDT | 160.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240712C00162500 | 2024-06-27 12:05PM EDT | 162.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712C00165000 | 2024-06-28 1:43PM EDT | 165.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240712C00170000 | 2024-06-28 1:07PM EDT | 170.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AMZN240712C00172500 | 2024-06-26 10:34AM EDT | 172.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712C00175000 | 2024-06-28 3:45PM EDT | 175.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMZN240712C00177500 | 2024-06-28 2:51PM EDT | 177.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| AMZN240712C00180000 | 2024-06-28 3:45PM EDT | 180.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| AMZN240712C00182500 | 2024-06-28 3:49PM EDT | 182.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN240712C00185000 | 2024-06-28 3:57PM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| AMZN240712C00187500 | 2024-06-28 3:50PM EDT | 187.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| AMZN240712C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 0.00% |
| AMZN240712C00192500 | 2024-06-28 3:59PM EDT | 192.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 0.00% |
| AMZN240712C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4,895 | 0 | 1.56% |
| AMZN240712C00197500 | 2024-06-28 3:59PM EDT | 197.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3,525 | 0 | 3.13% |
| AMZN240712C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 24,872 | 0 | 6.25% |
| AMZN240712C00202500 | 2024-06-28 3:59PM EDT | 202.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,199 | 0 | 6.25% |
| AMZN240712C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20,821 | 0 | 6.25% |
| AMZN240712C00207500 | 2024-06-28 3:58PM EDT | 207.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| AMZN240712C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4,913 | 0 | 12.50% |
| AMZN240712C00212500 | 2024-06-28 3:57PM EDT | 212.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| AMZN240712C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,658 | 0 | 12.50% |
| AMZN240712C00217500 | 2024-06-28 3:44PM EDT | 217.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMZN240712C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 12.50% |
| AMZN240712C00225000 | 2024-06-28 3:56PM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 25.00% |
| AMZN240712C00230000 | 2024-06-28 3:56PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN240712C00235000 | 2024-06-28 12:30PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| AMZN240712C00240000 | 2024-06-28 3:59PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| AMZN240712C00245000 | 2024-06-28 3:56PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AMZN240712C00250000 | 2024-06-28 3:56PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240712C00255000 | 2024-06-28 1:01PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240712C00265000 | 2024-06-28 3:51PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240712P00120000 | 2024-06-26 9:56AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 50.00% |
| AMZN240712P00125000 | 2024-06-28 3:12PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| AMZN240712P00130000 | 2024-06-26 3:24PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 50.00% |
| AMZN240712P00135000 | 2024-06-21 3:50PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240712P00140000 | 2024-06-28 3:50PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| AMZN240712P00145000 | 2024-06-27 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240712P00150000 | 2024-06-28 3:54PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240712P00155000 | 2024-06-27 12:23PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN240712P00160000 | 2024-06-28 3:48PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 25.00% |
| AMZN240712P00162500 | 2024-06-28 1:44PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN240712P00165000 | 2024-06-28 3:58PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| AMZN240712P00167500 | 2024-06-28 3:54PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN240712P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| AMZN240712P00172500 | 2024-06-28 3:55PM EDT | 172.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN240712P00175000 | 2024-06-28 3:50PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| AMZN240712P00177500 | 2024-06-28 3:58PM EDT | 177.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| AMZN240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 12.50% |
| AMZN240712P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| AMZN240712P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 6.25% |
| AMZN240712P00187500 | 2024-06-28 3:59PM EDT | 187.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,419 | 0 | 3.13% |
| AMZN240712P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2,327 | 0 | 3.13% |
| AMZN240712P00192500 | 2024-06-28 3:59PM EDT | 192.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 0.78% |
| AMZN240712P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2,008 | 0 | 0.00% |
| AMZN240712P00197500 | 2024-06-28 3:58PM EDT | 197.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 0.00% |
| AMZN240712P00200000 | 2024-06-28 3:57PM EDT | 200.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.00% |
| AMZN240712P00202500 | 2024-06-28 3:59PM EDT | 202.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AMZN240712P00205000 | 2024-06-28 3:57PM EDT | 205.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| AMZN240712P00207500 | 2024-06-28 3:37PM EDT | 207.50 | 14.46 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240712P00210000 | 2024-06-28 3:58PM EDT | 210.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AMZN240712P00212500 | 2024-06-28 3:58PM EDT | 212.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240712P00215000 | 2024-06-28 3:56PM EDT | 215.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN240712P00217500 | 2024-06-28 2:22PM EDT | 217.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240712P00220000 | 2024-06-28 11:04AM EDT | 220.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240712P00225000 | 2024-06-27 9:48AM EDT | 225.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240712P00230000 | 2024-06-20 3:35PM EDT | 230.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712P00235000 | 2024-06-17 3:55PM EDT | 235.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712P00245000 | 2024-06-20 12:33PM EDT | 245.00 | 60.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240712P00250000 | 2024-06-28 12:18PM EDT | 250.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
