Deutsche Märkte schließen in 6 Stunden 9 Minuten
DAX
17.899,28 -32,89 (-0,18%) Euro Stoxx 50
4.893,39 -27,83 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.313,00 +2,00 (+0,09%) EUR/USD
1,0710 -0,0008 (-0,07%) Bitcoin EUR
53.853,57 +516,01 (+0,97%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115C00085000 | 2024-04-25 10:10AM EDT | 85.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241115C00090000 | 2024-04-25 9:30AM EDT | 90.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 95.00 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 49.65% |
| AMZN241115C00100000 | 2024-04-30 10:40AM EDT | 100.00 | 84.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00115000 | 2024-04-26 2:29PM EDT | 115.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00120000 | 2024-04-30 12:37PM EDT | 120.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-04-25 1:02PM EDT | 125.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00130000 | 2024-04-26 3:38PM EDT | 130.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-05-01 2:32PM EDT | 135.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00140000 | 2024-05-01 9:34AM EDT | 140.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00145000 | 2024-05-01 2:37PM EDT | 145.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN241115C00155000 | 2024-05-01 2:54PM EDT | 155.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN241115C00160000 | 2024-05-01 3:25PM EDT | 160.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-05-01 3:07PM EDT | 165.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-05-01 12:22PM EDT | 170.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241115C00175000 | 2024-05-01 3:53PM EDT | 175.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMZN241115C00180000 | 2024-05-01 3:52PM EDT | 180.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| AMZN241115C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| AMZN241115C00190000 | 2024-05-01 3:52PM EDT | 190.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AMZN241115C00195000 | 2024-05-01 3:54PM EDT | 195.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| AMZN241115C00200000 | 2024-05-01 3:36PM EDT | 200.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| AMZN241115C00205000 | 2024-05-01 3:27PM EDT | 205.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AMZN241115C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AMZN241115C00215000 | 2024-05-01 3:42PM EDT | 215.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241115C00220000 | 2024-05-01 3:03PM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMZN241115C00225000 | 2024-05-01 3:41PM EDT | 225.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| AMZN241115C00230000 | 2024-05-01 3:10PM EDT | 230.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN241115C00235000 | 2024-05-01 2:48PM EDT | 235.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN241115C00240000 | 2024-05-01 2:56PM EDT | 240.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| AMZN241115C00245000 | 2024-05-01 3:44PM EDT | 245.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| AMZN241115C00250000 | 2024-05-01 3:44PM EDT | 250.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN241115C00255000 | 2024-05-01 3:17PM EDT | 255.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241115C00260000 | 2024-05-01 2:17PM EDT | 260.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241115C00270000 | 2024-05-01 3:20PM EDT | 270.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241115C00280000 | 2024-05-01 3:38PM EDT | 280.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 85.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AMZN241115P00090000 | 2024-04-29 1:00PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN241115P00095000 | 2024-05-01 10:58AM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMZN241115P00100000 | 2024-04-30 10:01AM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00105000 | 2024-04-29 12:39PM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMZN241115P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00115000 | 2024-04-30 3:53PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115P00120000 | 2024-05-01 3:04PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN241115P00125000 | 2024-05-01 10:00AM EDT | 125.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN241115P00130000 | 2024-05-01 10:01AM EDT | 130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN241115P00135000 | 2024-04-30 3:32PM EDT | 135.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN241115P00140000 | 2024-05-01 3:54PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMZN241115P00145000 | 2024-05-01 10:04AM EDT | 145.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241115P00150000 | 2024-05-01 3:48PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AMZN241115P00155000 | 2024-05-01 3:26PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 3.13% |
| AMZN241115P00160000 | 2024-05-01 3:47PM EDT | 160.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 3.13% |
| AMZN241115P00165000 | 2024-05-01 3:20PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN241115P00170000 | 2024-05-01 3:09PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AMZN241115P00175000 | 2024-05-01 3:13PM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AMZN241115P00180000 | 2024-05-01 3:32PM EDT | 180.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-05-01 3:32PM EDT | 185.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN241115P00190000 | 2024-05-01 3:15PM EDT | 190.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-05-01 9:41AM EDT | 195.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN241115P00200000 | 2024-05-01 2:42PM EDT | 200.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00205000 | 2024-05-01 3:28PM EDT | 205.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00210000 | 2024-04-30 12:13PM EDT | 210.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115P00215000 | 2024-05-01 10:16AM EDT | 215.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-04-30 12:13PM EDT | 220.00 | 42.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 225.00 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 15.09% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 230.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 235.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 270.00 | 93.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
