Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
38.073,34 -200,71 (-0,52%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.836,98 -2.350,28 (-4,18%) CMC Crypto 200
1.268,08 -70,99 (-5,30%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 80.00 | 103.80 | 100.90 | 104.85 | 0.00 | - | 1 | 17 | 81.27% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 85.00 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 90.00 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 51.37% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 95.00 | 96.84 | 86.35 | 89.10 | 0.00 | - | 1 | 2,958 | 65.81% |
| AMZN241220C00100000 | 2024-05-01 3:06PM EDT | 100.00 | 87.30 | 81.75 | 84.30 | +3.71 | +4.44% | 2 | 420 | 62.90% |
| AMZN241220C00105000 | 2024-05-01 3:00PM EDT | 105.00 | 83.60 | 77.05 | 79.70 | +3.99 | +5.01% | 1 | 1,306 | 60.24% |
| AMZN241220C00110000 | 2024-04-29 3:58PM EDT | 110.00 | 76.00 | 72.00 | 75.65 | 0.00 | - | 2 | 111 | 57.96% |
| AMZN241220C00115000 | 2024-04-30 10:46AM EDT | 115.00 | 71.54 | 67.40 | 71.20 | 0.00 | - | 1 | 208 | 55.70% |
| AMZN241220C00120000 | 2024-04-30 3:30PM EDT | 120.00 | 64.89 | 63.60 | 65.75 | -0.46 | -0.70% | 2 | 330 | 53.02% |
| AMZN241220C00125000 | 2024-04-30 1:46PM EDT | 125.00 | 61.00 | 59.25 | 61.10 | 0.00 | - | 1 | 389 | 50.73% |
| AMZN241220C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 54.35 | 55.20 | 56.55 | 0.00 | - | 2 | 341 | 50.90% |
| AMZN241220C00135000 | 2024-05-01 10:59AM EDT | 135.00 | 55.00 | 51.00 | 51.95 | +4.00 | +7.84% | 3 | 289 | 48.03% |
| AMZN241220C00140000 | 2024-05-01 12:33PM EDT | 140.00 | 46.22 | 47.20 | 47.90 | -2.19 | -4.52% | 11 | 959 | 46.53% |
| AMZN241220C00145000 | 2024-05-01 3:30PM EDT | 145.00 | 48.03 | 42.75 | 43.75 | +2.88 | +6.38% | 12 | 186 | 44.61% |
| AMZN241220C00150000 | 2024-05-01 3:56PM EDT | 150.00 | 39.81 | 39.50 | 39.80 | +0.34 | +0.86% | 25 | 1,086 | 42.98% |
| AMZN241220C00155000 | 2024-05-01 3:24PM EDT | 155.00 | 36.10 | 35.30 | 36.85 | +1.51 | +4.37% | 18 | 1,700 | 43.25% |
| AMZN241220C00160000 | 2024-05-01 3:18PM EDT | 160.00 | 37.00 | 32.30 | 32.60 | +5.59 | +17.80% | 25 | 3,381 | 40.55% |
| AMZN241220C00165000 | 2024-05-01 12:30PM EDT | 165.00 | 32.12 | 29.00 | 29.30 | +2.92 | +10.00% | 7 | 2,425 | 39.54% |
| AMZN241220C00170000 | 2024-05-01 1:04PM EDT | 170.00 | 27.10 | 25.50 | 26.70 | +1.90 | +7.54% | 68 | 1,956 | 39.55% |
| AMZN241220C00175000 | 2024-05-01 3:46PM EDT | 175.00 | 24.75 | 23.00 | 23.25 | +2.24 | +9.95% | 51 | 3,008 | 37.69% |
| AMZN241220C00180000 | 2024-05-01 3:26PM EDT | 180.00 | 21.30 | 20.35 | 20.55 | +1.34 | +6.71% | 245 | 5,266 | 36.91% |
| AMZN241220C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 17.95 | 17.85 | 18.05 | +0.35 | +1.99% | 154 | 1,270 | 36.17% |
| AMZN241220C00190000 | 2024-05-01 3:50PM EDT | 190.00 | 16.55 | 15.05 | 15.80 | +0.40 | +2.48% | 71 | 1,557 | 35.56% |
| AMZN241220C00195000 | 2024-05-01 3:58PM EDT | 195.00 | 13.63 | 12.95 | 13.70 | -0.01 | -0.07% | 53 | 880 | 34.90% |
| AMZN241220C00200000 | 2024-05-01 3:54PM EDT | 200.00 | 11.80 | 11.60 | 12.60 | +0.30 | +2.61% | 217 | 2,268 | 35.72% |
| AMZN241220C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 12.15 | 9.95 | 10.95 | +1.00 | +8.97% | 18 | 1,820 | 35.29% |
| AMZN241220C00210000 | 2024-05-01 3:06PM EDT | 210.00 | 9.94 | 8.45 | 8.70 | +0.09 | +0.91% | 71 | 776 | 33.38% |
| AMZN241220C00215000 | 2024-05-01 3:52PM EDT | 215.00 | 7.56 | 7.15 | 7.35 | -0.89 | -10.53% | 87 | 795 | 32.86% |
| AMZN241220C00220000 | 2024-05-01 3:41PM EDT | 220.00 | 6.85 | 6.00 | 6.25 | +0.50 | +7.87% | 103 | 1,877 | 32.54% |
| AMZN241220C00225000 | 2024-05-01 3:29PM EDT | 225.00 | 5.25 | 5.05 | 5.25 | -0.80 | -13.22% | 132 | 483 | 32.16% |
| AMZN241220C00230000 | 2024-05-01 3:28PM EDT | 230.00 | 5.60 | 4.20 | 4.90 | +0.70 | +14.29% | 144 | 674 | 33.08% |
| AMZN241220C00235000 | 2024-05-01 3:40PM EDT | 235.00 | 4.00 | 2.99 | 3.70 | 0.00 | - | 110 | 757 | 31.62% |
| AMZN241220C00240000 | 2024-05-01 2:45PM EDT | 240.00 | 3.70 | 2.97 | 3.10 | 0.00 | - | 21 | 533 | 31.42% |
| AMZN241220C00245000 | 2024-05-01 3:12PM EDT | 245.00 | 3.15 | 2.06 | 3.10 | -0.17 | -5.12% | 4 | 509 | 32.87% |
| AMZN241220C00250000 | 2024-05-01 3:33PM EDT | 250.00 | 2.55 | 2.10 | 2.66 | +0.20 | +8.51% | 100 | 1,053 | 32.84% |
| AMZN241220C00255000 | 2024-05-01 3:15PM EDT | 255.00 | 2.25 | 0.79 | 2.31 | +0.05 | +2.27% | 50 | 597 | 32.93% |
| AMZN241220C00260000 | 2024-05-01 3:39PM EDT | 260.00 | 1.68 | 1.42 | 1.56 | -0.17 | -9.19% | 6 | 190 | 31.12% |
| AMZN241220C00270000 | 2024-05-01 2:01PM EDT | 270.00 | 1.07 | 1.01 | 1.11 | -0.29 | -21.32% | 53 | 482 | 31.10% |
| AMZN241220C00280000 | 2024-05-01 3:59PM EDT | 280.00 | 0.79 | 0.72 | 0.80 | -0.19 | -19.39% | 50 | 185 | 31.18% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-05-01 2:27PM EDT | 80.00 | 0.26 | 0.18 | 0.28 | -0.03 | -10.34% | 605 | 958 | 47.71% |
| AMZN241220P00085000 | 2024-04-30 12:52PM EDT | 85.00 | 0.38 | 0.24 | 0.34 | 0.00 | - | 12 | 109 | 45.70% |
| AMZN241220P00090000 | 2024-05-01 3:00PM EDT | 90.00 | 0.38 | 0.31 | 0.41 | -0.13 | -25.49% | 3 | 587 | 43.80% |
| AMZN241220P00095000 | 2024-05-01 2:27PM EDT | 95.00 | 0.48 | 0.44 | 0.49 | -0.10 | -17.24% | 600 | 1,428 | 41.94% |
| AMZN241220P00100000 | 2024-05-01 9:41AM EDT | 100.00 | 0.59 | 0.54 | 0.63 | -0.11 | -15.71% | 2 | 1,188 | 40.70% |
| AMZN241220P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.65 | 0.70 | 0.79 | -0.31 | -32.29% | 2 | 353 | 39.38% |
| AMZN241220P00110000 | 2024-05-01 1:45PM EDT | 110.00 | 0.90 | 0.89 | 0.99 | -0.25 | -21.74% | 11 | 746 | 38.14% |
| AMZN241220P00115000 | 2024-05-01 3:02PM EDT | 115.00 | 1.00 | 1.14 | 1.24 | -0.38 | -27.54% | 2 | 960 | 36.99% |
| AMZN241220P00120000 | 2024-05-01 2:56PM EDT | 120.00 | 1.30 | 1.47 | 1.54 | -0.49 | -27.37% | 57 | 1,518 | 35.85% |
| AMZN241220P00125000 | 2024-05-01 2:46PM EDT | 125.00 | 1.58 | 1.85 | 1.94 | -0.62 | -28.18% | 35 | 10,549 | 34.92% |
| AMZN241220P00130000 | 2024-05-01 1:21PM EDT | 130.00 | 2.46 | 2.31 | 2.43 | -0.54 | -18.00% | 9 | 693 | 34.05% |
| AMZN241220P00135000 | 2024-05-01 2:59PM EDT | 135.00 | 2.45 | 2.89 | 3.00 | -1.00 | -28.99% | 325 | 2,334 | 33.12% |
| AMZN241220P00140000 | 2024-05-01 3:37PM EDT | 140.00 | 3.25 | 3.60 | 3.75 | -0.95 | -22.62% | 309 | 4,082 | 32.45% |
| AMZN241220P00145000 | 2024-05-01 2:43PM EDT | 145.00 | 3.70 | 4.45 | 4.60 | -1.80 | -32.73% | 273 | 1,342 | 31.67% |
| AMZN241220P00150000 | 2024-05-01 3:40PM EDT | 150.00 | 5.05 | 5.45 | 5.60 | -1.30 | -20.47% | 150 | 6,066 | 30.90% |
| AMZN241220P00155000 | 2024-05-01 3:45PM EDT | 155.00 | 6.70 | 6.60 | 6.80 | -0.50 | -6.94% | 30 | 1,856 | 30.23% |
| AMZN241220P00160000 | 2024-05-01 3:50PM EDT | 160.00 | 7.70 | 8.00 | 8.25 | -1.30 | -14.44% | 167 | 6,283 | 29.70% |
| AMZN241220P00165000 | 2024-05-01 3:14PM EDT | 165.00 | 8.10 | 9.55 | 9.80 | -3.10 | -27.68% | 40 | 2,227 | 28.95% |
| AMZN241220P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 10.00 | 10.85 | 12.05 | -2.17 | -17.83% | 149 | 1,597 | 29.12% |
| AMZN241220P00175000 | 2024-05-01 3:43PM EDT | 175.00 | 13.45 | 13.35 | 13.65 | -1.95 | -12.66% | 208 | 2,489 | 27.66% |
| AMZN241220P00180000 | 2024-05-01 3:42PM EDT | 180.00 | 14.97 | 15.55 | 16.35 | -2.81 | -15.80% | 388 | 1,877 | 27.76% |
| AMZN241220P00185000 | 2024-05-01 3:20PM EDT | 185.00 | 15.80 | 18.05 | 18.40 | -4.50 | -22.17% | 78 | 1,504 | 26.29% |
| AMZN241220P00190000 | 2024-05-01 12:30PM EDT | 190.00 | 18.24 | 20.75 | 21.10 | -2.60 | -12.48% | 26 | 407 | 25.51% |
| AMZN241220P00195000 | 2024-04-29 2:10PM EDT | 195.00 | 23.80 | 23.70 | 24.10 | 0.00 | - | 4 | 161 | 24.80% |
| AMZN241220P00200000 | 2024-05-01 2:35PM EDT | 200.00 | 26.05 | 26.60 | 27.40 | -1.90 | -6.80% | 5 | 299 | 24.17% |
| AMZN241220P00205000 | 2024-04-26 11:23AM EDT | 205.00 | 31.75 | 30.00 | 31.20 | 0.00 | - | 1 | 273 | 24.09% |
| AMZN241220P00210000 | 2024-04-30 3:57PM EDT | 210.00 | 36.80 | 33.70 | 34.50 | 0.00 | - | 1 | 14 | 22.37% |
| AMZN241220P00215000 | 2024-04-26 11:42AM EDT | 215.00 | 38.85 | 37.50 | 38.40 | 0.00 | - | 1 | 28 | 21.36% |
| AMZN241220P00220000 | 2024-05-01 12:02PM EDT | 220.00 | 43.95 | 41.65 | 43.00 | -0.20 | -0.45% | 26 | 17 | 21.85% |
| AMZN241220P00225000 | 2024-04-30 12:51PM EDT | 225.00 | 47.83 | 46.10 | 47.45 | 0.00 | - | 41 | 32 | 21.50% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 230.00 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 13.28% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 240.00 | 59.78 | 58.60 | 63.20 | -3.71 | -5.84% | 1 | 2 | 28.57% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 245.00 | 66.37 | 64.95 | 66.10 | 0.00 | - | 1 | 0 | 17.31% |
| AMZN241220P00250000 | 2024-03-27 12:09PM EDT | 250.00 | 71.27 | 69.80 | 70.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
