Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
17.948,32 +16,15 (+0,09%) Euro Stoxx 50
4.905,91 -15,31 (-0,31%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.302,60 -8,40 (-0,36%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.677,08 +646,87 (+1,20%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 85.00 | 106.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240816C00095000 | 2024-05-01 3:15PM EDT | 95.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 0.00% |
| AMZN240816C00100000 | 2024-05-01 3:35PM EDT | 100.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240816C00110000 | 2024-05-01 3:23PM EDT | 110.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,058 | 0.00% |
| AMZN240816C00115000 | 2024-05-01 2:20PM EDT | 115.00 | 66.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,126 | 0.00% |
| AMZN240816C00120000 | 2024-05-01 9:42AM EDT | 120.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 100 | 506 | 0.00% |
| AMZN240816C00125000 | 2024-05-01 3:10PM EDT | 125.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AMZN240816C00130000 | 2024-04-30 10:15AM EDT | 130.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 14 | 117 | 0.00% |
| AMZN240816C00135000 | 2024-05-01 11:12AM EDT | 135.00 | 46.13 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| AMZN240816C00140000 | 2024-05-01 3:49PM EDT | 140.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 436 | 638 | 0.00% |
| AMZN240816C00145000 | 2024-05-01 2:23PM EDT | 145.00 | 38.67 | 0.00 | 0.00 | 0.00 | - | 1,111 | 1,272 | 0.00% |
| AMZN240816C00150000 | 2024-05-01 3:40PM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 118 | 508 | 0.00% |
| AMZN240816C00155000 | 2024-05-01 3:55PM EDT | 155.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 92 | 689 | 0.00% |
| AMZN240816C00160000 | 2024-05-01 3:18PM EDT | 160.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 542 | 926 | 0.00% |
| AMZN240816C00165000 | 2024-05-01 3:34PM EDT | 165.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 285 | 1,495 | 0.00% |
| AMZN240816C00170000 | 2024-05-01 3:55PM EDT | 170.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1,845 | 2,432 | 0.00% |
| AMZN240816C00175000 | 2024-05-01 3:56PM EDT | 175.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1,149 | 3,701 | 0.00% |
| AMZN240816C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3,133 | 6,995 | 0.39% |
| AMZN240816C00185000 | 2024-05-01 3:57PM EDT | 185.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1,046 | 6,814 | 1.56% |
| AMZN240816C00190000 | 2024-05-01 3:53PM EDT | 190.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3,017 | 9,197 | 3.13% |
| AMZN240816C00195000 | 2024-05-01 3:57PM EDT | 195.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1,691 | 3,933 | 3.13% |
| AMZN240816C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3,301 | 7,461 | 6.25% |
| AMZN240816C00205000 | 2024-05-01 3:57PM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 629 | 13,174 | 6.25% |
| AMZN240816C00210000 | 2024-05-01 3:59PM EDT | 210.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 738 | 17,450 | 6.25% |
| AMZN240816C00215000 | 2024-05-01 3:39PM EDT | 215.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 59 | 1,887 | 6.25% |
| AMZN240816C00220000 | 2024-05-01 3:58PM EDT | 220.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 366 | 1,633 | 6.25% |
| AMZN240816C00225000 | 2024-05-01 3:55PM EDT | 225.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 272 | 3,650 | 6.25% |
| AMZN240816C00230000 | 2024-05-01 3:55PM EDT | 230.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 140 | 1,989 | 12.50% |
| AMZN240816C00235000 | 2024-05-01 3:32PM EDT | 235.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 135 | 1,945 | 12.50% |
| AMZN240816C00240000 | 2024-05-01 3:57PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 494 | 12.50% |
| AMZN240816C00245000 | 2024-05-01 3:19PM EDT | 245.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 186 | 12.50% |
| AMZN240816C00250000 | 2024-05-01 3:54PM EDT | 250.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 186 | 3,847 | 12.50% |
| AMZN240816C00255000 | 2024-05-01 3:50PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 23 | 175 | 12.50% |
| AMZN240816C00260000 | 2024-05-01 10:24AM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 55 | 109 | 12.50% |
| AMZN240816C00270000 | 2024-05-01 11:06AM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 206 | 12.50% |
| AMZN240816C00280000 | 2024-05-01 3:51PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 139 | 1,050 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-05-01 12:38PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 25.00% |
| AMZN240816P00090000 | 2024-05-01 3:32PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 25.00% |
| AMZN240816P00095000 | 2024-05-01 9:36AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| AMZN240816P00100000 | 2024-05-01 3:32PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 375 | 25.00% |
| AMZN240816P00105000 | 2024-05-01 1:10PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 429 | 25.00% |
| AMZN240816P00110000 | 2024-04-30 12:27PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| AMZN240816P00115000 | 2024-05-01 3:52PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 164 | 12.50% |
| AMZN240816P00120000 | 2024-05-01 2:29PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 33 | 390 | 12.50% |
| AMZN240816P00125000 | 2024-05-01 3:33PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 8,148 | 12.50% |
| AMZN240816P00130000 | 2024-05-01 3:13PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 795 | 12.50% |
| AMZN240816P00135000 | 2024-05-01 3:26PM EDT | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 322 | 598 | 12.50% |
| AMZN240816P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 289 | 1,689 | 12.50% |
| AMZN240816P00145000 | 2024-05-01 3:51PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 621 | 2,295 | 6.25% |
| AMZN240816P00150000 | 2024-05-01 3:53PM EDT | 150.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 641 | 3,252 | 6.25% |
| AMZN240816P00155000 | 2024-05-01 3:40PM EDT | 155.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1,287 | 3,281 | 6.25% |
| AMZN240816P00160000 | 2024-05-01 3:56PM EDT | 160.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 518 | 3,966 | 6.25% |
| AMZN240816P00165000 | 2024-05-01 3:57PM EDT | 165.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,882 | 5,008 | 3.13% |
| AMZN240816P00170000 | 2024-05-01 3:54PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 281 | 4,110 | 3.13% |
| AMZN240816P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 4,109 | 5,979 | 0.78% |
| AMZN240816P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5,361 | 5,399 | 0.00% |
| AMZN240816P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1,009 | 2,838 | 0.00% |
| AMZN240816P00190000 | 2024-05-01 3:55PM EDT | 190.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 337 | 1,926 | 0.00% |
| AMZN240816P00195000 | 2024-05-01 3:34PM EDT | 195.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 34 | 747 | 0.00% |
| AMZN240816P00200000 | 2024-05-01 2:40PM EDT | 200.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 1,194 | 1,543 | 0.00% |
| AMZN240816P00205000 | 2024-04-30 3:58PM EDT | 205.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| AMZN240816P00210000 | 2024-04-30 3:45PM EDT | 210.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN240816P00215000 | 2024-04-29 3:22PM EDT | 215.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN240816P00220000 | 2024-04-26 1:16PM EDT | 220.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 0.00% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 225.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 14 | 1 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 230.00 | 50.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 235.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 240.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 255.00 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 42.44% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 260.00 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
