Deutsche Märkte öffnen in 2 Stunden
Nikkei 225
38.221,13 -52,92 (-0,14%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.420,45 -2.757,63 (-4,91%) CMC Crypto 200
1.262,02 -77,05 (-5,75%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-04-30 12:48PM EDT | 45.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240920C00055000 | 2023-12-29 2:39PM EDT | 55.00 | 99.60 | 106.60 | 109.85 | 0.00 | - | 1 | 446 | 0.00% |
| AMZN240920C00060000 | 2024-04-03 11:00AM EDT | 60.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 121.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00070000 | 2024-04-03 12:54PM EDT | 70.00 | 114.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 75.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 80.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00085000 | 2024-05-01 2:54PM EDT | 85.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00090000 | 2024-04-29 12:34PM EDT | 90.00 | 92.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00095000 | 2024-04-26 2:54PM EDT | 95.00 | 86.44 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240920C00100000 | 2024-05-01 9:34AM EDT | 100.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00105000 | 2024-04-30 10:25AM EDT | 105.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-05-01 12:47PM EDT | 110.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00115000 | 2024-05-01 3:06PM EDT | 115.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN240920C00120000 | 2024-05-01 1:12PM EDT | 120.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-05-01 2:41PM EDT | 125.00 | 61.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920C00130000 | 2024-05-01 3:38PM EDT | 130.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-05-01 3:39PM EDT | 135.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240920C00140000 | 2024-05-01 3:20PM EDT | 140.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN240920C00145000 | 2024-05-01 3:49PM EDT | 145.00 | 41.39 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240920C00150000 | 2024-05-01 3:24PM EDT | 150.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| AMZN240920C00155000 | 2024-05-01 12:08PM EDT | 155.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMZN240920C00160000 | 2024-05-01 3:25PM EDT | 160.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-05-01 3:55PM EDT | 165.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 0.00% |
| AMZN240920C00175000 | 2024-05-01 3:51PM EDT | 175.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| AMZN240920C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3,441 | 0 | 0.20% |
| AMZN240920C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 1.56% |
| AMZN240920C00190000 | 2024-05-01 3:40PM EDT | 190.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 1.56% |
| AMZN240920C00195000 | 2024-05-01 3:54PM EDT | 195.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| AMZN240920C00200000 | 2024-05-01 3:58PM EDT | 200.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| AMZN240920C00205000 | 2024-05-01 3:53PM EDT | 205.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 6.25% |
| AMZN240920C00210000 | 2024-05-01 3:51PM EDT | 210.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| AMZN240920C00215000 | 2024-05-01 3:59PM EDT | 215.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMZN240920C00220000 | 2024-05-01 3:54PM EDT | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| AMZN240920C00225000 | 2024-05-01 3:41PM EDT | 225.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 6.25% |
| AMZN240920C00230000 | 2024-05-01 3:47PM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 6.25% |
| AMZN240920C00235000 | 2024-05-01 3:45PM EDT | 235.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AMZN240920C00240000 | 2024-05-01 3:56PM EDT | 240.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| AMZN240920C00245000 | 2024-05-01 2:44PM EDT | 245.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN240920C00250000 | 2024-05-01 3:58PM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN240920C00255000 | 2024-05-01 3:54PM EDT | 255.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240920C00260000 | 2024-05-01 11:18AM EDT | 260.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMZN240920C00270000 | 2024-05-01 1:04PM EDT | 270.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMZN240920C00280000 | 2024-05-01 3:57PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-04-25 10:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN240920P00050000 | 2024-02-29 12:20PM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 5,013 | 72.66% |
| AMZN240920P00055000 | 2024-04-19 9:54AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240920P00060000 | 2024-04-19 12:04PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00065000 | 2024-04-18 12:36PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240920P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 25.00% |
| AMZN240920P00080000 | 2024-05-01 2:37PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240920P00085000 | 2024-05-01 12:40PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00090000 | 2024-05-01 11:20AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240920P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00100000 | 2024-05-01 3:26PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240920P00105000 | 2024-05-01 9:50AM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN240920P00110000 | 2024-05-01 2:47PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN240920P00115000 | 2024-05-01 2:57PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN240920P00120000 | 2024-05-01 3:36PM EDT | 120.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN240920P00125000 | 2024-05-01 3:55PM EDT | 125.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| AMZN240920P00130000 | 2024-05-01 3:38PM EDT | 130.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| AMZN240920P00135000 | 2024-05-01 1:22PM EDT | 135.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| AMZN240920P00140000 | 2024-05-01 3:45PM EDT | 140.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| AMZN240920P00145000 | 2024-05-01 2:44PM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| AMZN240920P00150000 | 2024-05-01 3:54PM EDT | 150.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| AMZN240920P00155000 | 2024-05-01 3:54PM EDT | 155.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AMZN240920P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| AMZN240920P00165000 | 2024-05-01 3:57PM EDT | 165.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| AMZN240920P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 1.56% |
| AMZN240920P00175000 | 2024-05-01 3:50PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| AMZN240920P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-05-01 3:42PM EDT | 185.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| AMZN240920P00190000 | 2024-05-01 3:27PM EDT | 190.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-05-01 3:19PM EDT | 195.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00200000 | 2024-05-01 3:35PM EDT | 200.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00205000 | 2024-05-01 2:37PM EDT | 205.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00210000 | 2024-04-26 12:24PM EDT | 210.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 215.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00220000 | 2024-04-30 2:00PM EDT | 220.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 235.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 245.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
