Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.235,06 -2.307,11 (-4,08%) CMC Crypto 200
1.272,02 -67,05 (-5,01%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 75.00 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 119.04% |
| AMZN240719C00080000 | 2024-05-01 9:40AM EDT | 80.00 | 101.10 | 98.95 | 100.90 | +0.07 | +0.07% | 2 | 12 | 99.37% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 85.00 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 97.19% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 90.00 | 93.34 | 88.20 | 91.05 | 0.00 | - | 14 | 722 | 80.27% |
| AMZN240719C00095000 | 2024-04-30 11:13AM EDT | 95.00 | 90.77 | 83.20 | 86.15 | +4.90 | +5.71% | 50 | 987 | 75.71% |
| AMZN240719C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 85.00 | 79.25 | 81.20 | +4.50 | +5.59% | 14 | 126 | 79.22% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 105.00 | 72.40 | 74.35 | 76.30 | 0.00 | - | 1 | 237 | 74.85% |
| AMZN240719C00110000 | 2024-05-01 2:31PM EDT | 110.00 | 71.89 | 69.45 | 71.35 | +3.51 | +5.13% | 3 | 35 | 70.22% |
| AMZN240719C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 67.98 | 64.50 | 66.45 | -0.25 | -0.37% | 1 | 140 | 65.70% |
| AMZN240719C00120000 | 2024-05-01 10:17AM EDT | 120.00 | 65.00 | 59.80 | 61.30 | +5.00 | +8.33% | 8 | 2,860 | 61.24% |
| AMZN240719C00125000 | 2024-05-01 10:01AM EDT | 125.00 | 58.28 | 54.70 | 56.65 | +2.26 | +4.03% | 6 | 260 | 57.30% |
| AMZN240719C00130000 | 2024-04-30 10:08AM EDT | 130.00 | 55.10 | 49.85 | 51.75 | +1.48 | +2.76% | 1 | 999 | 53.35% |
| AMZN240719C00135000 | 2024-05-01 12:08PM EDT | 135.00 | 47.01 | 45.05 | 46.85 | +4.11 | +9.58% | 93 | 602 | 55.58% |
| AMZN240719C00140000 | 2024-05-01 3:14PM EDT | 140.00 | 44.50 | 40.40 | 41.95 | +3.60 | +8.80% | 9 | 727 | 50.90% |
| AMZN240719C00145000 | 2024-05-01 2:29PM EDT | 145.00 | 40.45 | 35.80 | 37.15 | +3.45 | +9.32% | 52 | 1,085 | 46.78% |
| AMZN240719C00150000 | 2024-05-01 3:46PM EDT | 150.00 | 34.25 | 31.35 | 32.25 | +4.75 | +16.10% | 1,127 | 4,022 | 42.07% |
| AMZN240719C00155000 | 2024-05-01 1:56PM EDT | 155.00 | 26.85 | 27.10 | 27.75 | -0.90 | -3.24% | 17 | 1,220 | 39.11% |
| AMZN240719C00160000 | 2024-05-01 3:55PM EDT | 160.00 | 23.24 | 22.90 | 23.35 | +0.81 | +3.61% | 56 | 2,621 | 36.16% |
| AMZN240719C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 19.29 | 18.85 | 19.40 | -1.78 | -8.45% | 531 | 3,408 | 34.33% |
| AMZN240719C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 15.55 | 15.35 | 15.75 | +0.55 | +3.67% | 586 | 4,401 | 32.71% |
| AMZN240719C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 12.35 | 11.85 | 12.45 | -0.55 | -4.26% | 798 | 6,768 | 31.26% |
| AMZN240719C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 9.60 | 9.20 | 9.60 | -0.40 | -4.00% | 8,724 | 10,599 | 30.12% |
| AMZN240719C00185000 | 2024-05-01 3:58PM EDT | 185.00 | 7.20 | 6.80 | 7.20 | -0.70 | -8.86% | 11,895 | 7,663 | 29.18% |
| AMZN240719C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 5.18 | 5.10 | 5.25 | -0.97 | -15.77% | 6,759 | 9,581 | 28.41% |
| AMZN240719C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 3.71 | 3.60 | 3.70 | -1.19 | -24.29% | 805 | 10,122 | 27.71% |
| AMZN240719C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 2.53 | 2.34 | 2.72 | -1.22 | -32.53% | 2,664 | 20,334 | 27.91% |
| AMZN240719C00205000 | 2024-05-01 3:57PM EDT | 205.00 | 1.70 | 1.50 | 1.94 | -1.20 | -41.38% | 1,248 | 7,247 | 27.92% |
| AMZN240719C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 1.15 | 0.98 | 1.19 | -0.85 | -42.50% | 1,521 | 6,278 | 26.92% |
| AMZN240719C00215000 | 2024-05-01 3:55PM EDT | 215.00 | 0.75 | 0.74 | 0.80 | -0.80 | -51.61% | 401 | 7,724 | 26.89% |
| AMZN240719C00220000 | 2024-05-01 3:42PM EDT | 220.00 | 0.59 | 0.50 | 0.53 | -0.52 | -46.85% | 669 | 1,703 | 26.89% |
| AMZN240719C00225000 | 2024-05-01 3:59PM EDT | 225.00 | 0.35 | 0.33 | 0.35 | -0.53 | -60.23% | 414 | 1,188 | 26.95% |
| AMZN240719C00230000 | 2024-05-01 3:57PM EDT | 230.00 | 0.23 | 0.22 | 0.24 | -0.49 | -68.06% | 409 | 1,236 | 27.25% |
| AMZN240719C00235000 | 2024-05-01 2:44PM EDT | 235.00 | 0.24 | 0.15 | 0.17 | -0.31 | -56.36% | 205 | 168 | 27.64% |
| AMZN240719C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 0.10 | 0.10 | 0.13 | -0.26 | -72.22% | 109 | 708 | 28.32% |
| AMZN240719C00245000 | 2024-05-01 1:24PM EDT | 245.00 | 0.08 | 0.07 | 0.09 | -0.20 | -71.43% | 2 | 361 | 28.61% |
| AMZN240719C00250000 | 2024-05-01 3:54PM EDT | 250.00 | 0.06 | 0.04 | 0.07 | -0.16 | -72.73% | 54 | 1,652 | 29.30% |
| AMZN240719C00255000 | 2024-05-01 11:55AM EDT | 255.00 | 0.05 | 0.03 | 0.06 | -0.14 | -73.68% | 301 | 287 | 30.18% |
| AMZN240719C00260000 | 2024-05-01 11:42AM EDT | 260.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 34 | 1,418 | 31.06% |
| AMZN240719C00270000 | 2024-05-01 2:27PM EDT | 270.00 | 0.02 | 0.03 | 0.06 | -0.06 | -75.00% | 127 | 1,501 | 34.38% |
| AMZN240719C00280000 | 2024-05-01 10:48AM EDT | 280.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 55 | 157 | 37.01% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,220 | 65.63% |
| AMZN240719P00080000 | 2024-04-24 11:50AM EDT | 80.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 10 | 60 | 64.84% |
| AMZN240719P00085000 | 2024-04-26 11:09AM EDT | 85.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 70 | 58.79% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 90.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 1,878 | 54.69% |
| AMZN240719P00095000 | 2024-04-26 3:46PM EDT | 95.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 10 | 1,087 | 51.95% |
| AMZN240719P00100000 | 2024-05-01 12:37PM EDT | 100.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 16 | 928 | 51.17% |
| AMZN240719P00105000 | 2024-05-01 3:07PM EDT | 105.00 | 0.05 | 0.06 | 0.09 | -0.08 | -61.54% | 3 | 1,632 | 48.05% |
| AMZN240719P00110000 | 2024-05-01 10:35AM EDT | 110.00 | 0.08 | 0.08 | 0.11 | -0.11 | -57.89% | 26 | 2,623 | 45.31% |
| AMZN240719P00115000 | 2024-05-01 1:49PM EDT | 115.00 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 51 | 1,338 | 42.09% |
| AMZN240719P00120000 | 2024-05-01 3:17PM EDT | 120.00 | 0.10 | 0.13 | 0.15 | -0.18 | -64.29% | 20 | 4,470 | 39.65% |
| AMZN240719P00125000 | 2024-05-01 3:00PM EDT | 125.00 | 0.13 | 0.17 | 0.20 | -0.25 | -65.79% | 55 | 6,245 | 37.60% |
| AMZN240719P00130000 | 2024-05-01 2:26PM EDT | 130.00 | 0.21 | 0.23 | 0.26 | -0.44 | -67.69% | 292 | 6,258 | 35.45% |
| AMZN240719P00135000 | 2024-05-01 3:31PM EDT | 135.00 | 0.30 | 0.33 | 0.35 | -0.34 | -53.12% | 108 | 3,577 | 33.55% |
| AMZN240719P00140000 | 2024-05-01 3:56PM EDT | 140.00 | 0.47 | 0.47 | 0.49 | -0.63 | -57.27% | 298 | 4,580 | 31.89% |
| AMZN240719P00145000 | 2024-05-01 3:50PM EDT | 145.00 | 0.68 | 0.68 | 0.70 | -0.88 | -56.41% | 404 | 75,824 | 30.38% |
| AMZN240719P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 1.00 | 1.00 | 1.02 | 0.00 | - | 1,017 | 47,840 | 29.10% |
| AMZN240719P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 1.47 | 1.44 | 1.53 | -3.72 | -71.68% | 1,198 | 5,705 | 28.17% |
| AMZN240719P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 2.21 | 1.99 | 2.30 | -2.29 | -50.89% | 2,466 | 6,019 | 27.50% |
| AMZN240719P00165000 | 2024-05-01 3:47PM EDT | 165.00 | 3.10 | 2.99 | 3.25 | -2.50 | -44.64% | 1,259 | 5,259 | 26.41% |
| AMZN240719P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 4.50 | 4.50 | 4.65 | -3.60 | -44.44% | 1,596 | 7,020 | 25.78% |
| AMZN240719P00175000 | 2024-05-01 3:53PM EDT | 175.00 | 6.15 | 6.25 | 6.50 | -3.70 | -37.56% | 1,037 | 3,076 | 25.28% |
| AMZN240719P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 7.80 | 8.40 | 8.80 | -4.10 | -34.45% | 1,664 | 8,233 | 24.75% |
| AMZN240719P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 11.05 | 10.85 | 11.20 | -3.43 | -23.69% | 574 | 4,374 | 23.08% |
| AMZN240719P00190000 | 2024-05-01 3:56PM EDT | 190.00 | 14.10 | 14.10 | 14.55 | -4.40 | -23.78% | 466 | 2,275 | 22.82% |
| AMZN240719P00195000 | 2024-05-01 3:19PM EDT | 195.00 | 13.50 | 17.70 | 18.20 | -5.70 | -29.69% | 2 | 628 | 22.07% |
| AMZN240719P00200000 | 2024-05-01 2:22PM EDT | 200.00 | 21.55 | 21.80 | 22.25 | -2.00 | -8.49% | 22 | 707 | 21.25% |
| AMZN240719P00205000 | 2024-05-01 3:16PM EDT | 205.00 | 21.15 | 26.20 | 26.70 | -6.60 | -23.78% | 31 | 144 | 20.87% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 210.00 | 33.03 | 30.90 | 31.45 | 0.00 | - | 10 | 682 | 21.36% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 215.00 | 34.48 | 35.80 | 36.45 | 0.00 | - | 1 | 86 | 23.78% |
| AMZN240719P00220000 | 2024-05-01 3:37PM EDT | 220.00 | 37.70 | 40.85 | 41.40 | -2.17 | -5.44% | 140 | 41 | 25.51% |
| AMZN240719P00225000 | 2024-05-01 3:37PM EDT | 225.00 | 42.95 | 45.80 | 46.45 | -1.71 | -3.83% | 5 | 3 | 28.30% |
| AMZN240719P00230000 | 2024-05-01 10:59AM EDT | 230.00 | 46.95 | 50.80 | 51.45 | -3.80 | -7.49% | 18 | 6 | 30.42% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 235.00 | 49.95 | 55.25 | 57.05 | 0.00 | - | 2 | 0 | 38.50% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 240.00 | 55.65 | 60.30 | 62.00 | 0.00 | - | 14 | 0 | 40.27% |
