Deutsche Märkte öffnen in 1 Stunde 14 Minute
Nikkei 225
39.555,51 -27,57 (-0,07%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.865,34 +2.477,07 (+4,39%) CMC Crypto 200
1.312,93 +29,10 (+2,27%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00100000 | 2024-06-28 3:39PM EDT | 100.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00110000 | 2024-06-28 1:32PM EDT | 110.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240802C00115000 | 2024-06-28 1:42PM EDT | 115.00 | 80.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240802C00120000 | 2024-06-28 1:32PM EDT | 120.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00125000 | 2024-06-25 9:30AM EDT | 125.00 | 62.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802C00130000 | 2024-06-26 1:03PM EDT | 130.00 | 63.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802C00135000 | 2024-06-28 1:50PM EDT | 135.00 | 60.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240802C00140000 | 2024-06-28 3:56PM EDT | 140.00 | 54.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240802C00145000 | 2024-06-27 2:38PM EDT | 145.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00150000 | 2024-06-28 3:32PM EDT | 150.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240802C00155000 | 2024-06-28 2:46PM EDT | 155.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00160000 | 2024-06-28 10:50AM EDT | 160.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802C00165000 | 2024-06-27 3:53PM EDT | 165.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240802C00170000 | 2024-06-28 3:35PM EDT | 170.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240802C00175000 | 2024-06-28 3:53PM EDT | 175.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN240802C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.00% |
| AMZN240802C00185000 | 2024-06-28 3:53PM EDT | 185.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| AMZN240802C00190000 | 2024-06-28 3:59PM EDT | 190.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| AMZN240802C00195000 | 2024-06-28 3:59PM EDT | 195.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 0.78% |
| AMZN240802C00200000 | 2024-06-28 3:59PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,928 | 0 | 3.13% |
| AMZN240802C00205000 | 2024-06-28 3:59PM EDT | 205.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 6.25% |
| AMZN240802C00210000 | 2024-06-28 3:59PM EDT | 210.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| AMZN240802C00215000 | 2024-06-28 3:59PM EDT | 215.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| AMZN240802C00220000 | 2024-06-28 3:59PM EDT | 220.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 12.50% |
| AMZN240802C00225000 | 2024-06-28 3:58PM EDT | 225.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| AMZN240802C00230000 | 2024-06-28 3:55PM EDT | 230.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| AMZN240802C00235000 | 2024-06-28 1:16PM EDT | 235.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| AMZN240802C00240000 | 2024-06-28 3:51PM EDT | 240.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 12.50% |
| AMZN240802C00245000 | 2024-06-28 2:04PM EDT | 245.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN240802C00250000 | 2024-06-28 2:48PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| AMZN240802C00255000 | 2024-06-28 12:59PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN240802C00260000 | 2024-06-28 9:31AM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240802C00265000 | 2024-06-28 1:30PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00100000 | 2024-06-27 3:51PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240802P00120000 | 2024-06-27 3:49PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240802P00125000 | 2024-06-28 3:18PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240802P00130000 | 2024-06-27 2:43PM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240802P00135000 | 2024-06-27 12:19PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240802P00140000 | 2024-06-28 12:32PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240802P00145000 | 2024-06-28 2:58PM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240802P00150000 | 2024-06-28 3:32PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMZN240802P00155000 | 2024-06-28 3:37PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| AMZN240802P00160000 | 2024-06-28 3:58PM EDT | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AMZN240802P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| AMZN240802P00170000 | 2024-06-28 3:53PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| AMZN240802P00175000 | 2024-06-28 3:57PM EDT | 175.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| AMZN240802P00180000 | 2024-06-28 3:57PM EDT | 180.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 6.25% |
| AMZN240802P00185000 | 2024-06-28 3:57PM EDT | 185.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| AMZN240802P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 1.56% |
| AMZN240802P00195000 | 2024-06-28 3:52PM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AMZN240802P00200000 | 2024-06-28 3:49PM EDT | 200.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240802P00205000 | 2024-06-28 9:50AM EDT | 205.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240802P00210000 | 2024-06-26 12:12PM EDT | 210.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802P00215000 | 2024-06-28 10:18AM EDT | 215.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240802P00220000 | 2024-06-28 3:53PM EDT | 220.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240802P00225000 | 2024-06-28 9:40AM EDT | 225.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240802P00230000 | 2024-06-27 12:47PM EDT | 230.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240802P00235000 | 2024-06-28 3:36PM EDT | 235.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
