Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
39.573,67 -9,41 (-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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726C00100000 | 2024-06-28 2:22PM EDT | 100.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00110000 | 2024-06-28 10:05AM EDT | 110.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240726C00115000 | 2024-06-27 11:00AM EDT | 115.00 | 81.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00120000 | 2024-06-26 11:27AM EDT | 120.00 | 71.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00130000 | 2024-06-24 12:25PM EDT | 130.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240726C00135000 | 2024-06-27 12:02PM EDT | 135.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240726C00140000 | 2024-06-27 12:17PM EDT | 140.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726C00145000 | 2024-06-26 2:34PM EDT | 145.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240726C00150000 | 2024-06-28 12:05PM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240726C00155000 | 2024-06-27 12:00PM EDT | 155.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240726C00160000 | 2024-06-28 3:23PM EDT | 160.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240726C00165000 | 2024-06-28 2:32PM EDT | 165.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240726C00170000 | 2024-06-28 3:54PM EDT | 170.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| AMZN240726C00175000 | 2024-06-28 3:32PM EDT | 175.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN240726C00180000 | 2024-06-28 3:32PM EDT | 180.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMZN240726C00185000 | 2024-06-28 3:54PM EDT | 185.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| AMZN240726C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| AMZN240726C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2,390 | 0 | 0.78% |
| AMZN240726C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 3.13% |
| AMZN240726C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 6.25% |
| AMZN240726C00210000 | 2024-06-28 3:58PM EDT | 210.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 6.25% |
| AMZN240726C00215000 | 2024-06-28 3:57PM EDT | 215.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 6.25% |
| AMZN240726C00220000 | 2024-06-28 3:58PM EDT | 220.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 12.50% |
| AMZN240726C00225000 | 2024-06-28 3:59PM EDT | 225.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| AMZN240726C00230000 | 2024-06-28 3:52PM EDT | 230.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| AMZN240726C00235000 | 2024-06-28 3:55PM EDT | 235.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMZN240726C00240000 | 2024-06-28 3:47PM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN240726C00245000 | 2024-06-28 2:34PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240726C00250000 | 2024-06-28 3:43PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| AMZN240726C00255000 | 2024-06-28 3:55PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240726C00260000 | 2024-06-28 3:26PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240726C00265000 | 2024-06-28 2:40PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240726P00100000 | 2024-06-17 3:00PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240726P00105000 | 2024-06-21 3:20PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240726P00110000 | 2024-06-21 3:42PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,800 | 0 | 50.00% |
| AMZN240726P00115000 | 2024-06-26 3:36PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240726P00120000 | 2024-06-20 12:03PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240726P00125000 | 2024-06-26 11:05AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN240726P00130000 | 2024-06-28 12:45PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| AMZN240726P00135000 | 2024-06-28 1:10PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMZN240726P00140000 | 2024-06-28 1:03PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240726P00145000 | 2024-06-28 10:28AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240726P00150000 | 2024-06-28 1:38PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240726P00155000 | 2024-06-28 3:53PM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN240726P00160000 | 2024-06-28 3:40PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| AMZN240726P00165000 | 2024-06-28 3:52PM EDT | 165.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| AMZN240726P00170000 | 2024-06-28 3:59PM EDT | 170.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| AMZN240726P00175000 | 2024-06-28 3:57PM EDT | 175.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 6.25% |
| AMZN240726P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,426 | 0 | 6.25% |
| AMZN240726P00185000 | 2024-06-28 3:59PM EDT | 185.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 3.13% |
| AMZN240726P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,718 | 0 | 1.56% |
| AMZN240726P00195000 | 2024-06-28 3:58PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 0.00% |
| AMZN240726P00200000 | 2024-06-28 3:47PM EDT | 200.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| AMZN240726P00205000 | 2024-06-28 3:35PM EDT | 205.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN240726P00210000 | 2024-06-28 9:41AM EDT | 210.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726P00215000 | 2024-06-28 2:46PM EDT | 215.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN240726P00220000 | 2024-06-28 11:04AM EDT | 220.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240726P00230000 | 2024-06-27 12:05PM EDT | 230.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
