Deutsche Märkte schließen in 4 Stunden 49 Minuten
DAX
17.931,08 -1,09 (-0,01%) Euro Stoxx 50
4.899,80 -21,42 (-0,44%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,00 -6,00 (-0,26%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
53.863,22 +275,95 (+0,51%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-05-01 2:36PM EDT | 45.00 | 137.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00050000 | 2024-05-01 9:58AM EDT | 50.00 | 133.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00055000 | 2024-05-01 10:39AM EDT | 55.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00060000 | 2024-05-01 9:50AM EDT | 60.00 | 123.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 65.00 | 112.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00080000 | 2024-05-01 10:35AM EDT | 80.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00090000 | 2024-05-01 3:15PM EDT | 90.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-05-01 9:48AM EDT | 95.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00100000 | 2024-05-01 3:24PM EDT | 100.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN250117C00105000 | 2024-04-30 9:30AM EDT | 105.00 | 81.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-05-01 3:02PM EDT | 110.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN250117C00115000 | 2024-04-30 12:32PM EDT | 115.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 63.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250117C00130000 | 2024-05-01 3:39PM EDT | 130.00 | 59.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN250117C00135000 | 2024-05-01 11:06AM EDT | 135.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00140000 | 2024-05-01 2:43PM EDT | 140.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AMZN250117C00145000 | 2024-05-01 3:43PM EDT | 145.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN250117C00150000 | 2024-05-01 3:26PM EDT | 150.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| AMZN250117C00155000 | 2024-05-01 3:36PM EDT | 155.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN250117C00160000 | 2024-05-01 3:49PM EDT | 160.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN250117C00165000 | 2024-05-01 2:48PM EDT | 165.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-05-01 3:56PM EDT | 170.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| AMZN250117C00175000 | 2024-05-01 3:52PM EDT | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 0.00% |
| AMZN250117C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 4,483 | 0 | 0.20% |
| AMZN250117C00185000 | 2024-05-01 3:46PM EDT | 185.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| AMZN250117C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| AMZN250117C00195000 | 2024-05-01 3:53PM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 3.13% |
| AMZN250117C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 3.13% |
| AMZN250117C00205000 | 2024-05-01 3:54PM EDT | 205.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| AMZN250117C00210000 | 2024-05-01 3:44PM EDT | 210.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 3.13% |
| AMZN250117C00215000 | 2024-05-01 3:28PM EDT | 215.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| AMZN250117C00220000 | 2024-05-01 3:51PM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| AMZN250117C00225000 | 2024-05-01 3:54PM EDT | 225.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| AMZN250117C00230000 | 2024-05-01 3:51PM EDT | 230.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| AMZN250117C00235000 | 2024-05-01 3:45PM EDT | 235.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| AMZN250117C00240000 | 2024-05-01 3:50PM EDT | 240.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| AMZN250117C00245000 | 2024-05-01 3:13PM EDT | 245.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMZN250117C00250000 | 2024-05-01 3:47PM EDT | 250.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 6.25% |
| AMZN250117C00255000 | 2024-05-01 2:56PM EDT | 255.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| AMZN250117C00260000 | 2024-05-01 3:58PM EDT | 260.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 6.25% |
| AMZN250117C00270000 | 2024-05-01 3:53PM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| AMZN250117C00280000 | 2024-05-01 3:58PM EDT | 280.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-05-01 9:37AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250117P00050000 | 2024-05-01 9:47AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMZN250117P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN250117P00060000 | 2024-05-01 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN250117P00065000 | 2024-04-30 1:04PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN250117P00070000 | 2024-04-30 12:06PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN250117P00075000 | 2024-05-01 2:56PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN250117P00080000 | 2024-05-01 10:01AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMZN250117P00085000 | 2024-05-01 9:47AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN250117P00090000 | 2024-05-01 2:57PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| AMZN250117P00095000 | 2024-05-01 2:42PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AMZN250117P00100000 | 2024-05-01 3:34PM EDT | 100.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMZN250117P00105000 | 2024-05-01 3:34PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| AMZN250117P00110000 | 2024-05-01 3:08PM EDT | 110.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| AMZN250117P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AMZN250117P00120000 | 2024-05-01 3:21PM EDT | 120.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMZN250117P00125000 | 2024-05-01 3:24PM EDT | 125.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AMZN250117P00130000 | 2024-05-01 3:50PM EDT | 130.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| AMZN250117P00135000 | 2024-05-01 3:29PM EDT | 135.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN250117P00140000 | 2024-05-01 3:57PM EDT | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| AMZN250117P00145000 | 2024-05-01 3:13PM EDT | 145.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| AMZN250117P00150000 | 2024-05-01 3:43PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 6.25% |
| AMZN250117P00155000 | 2024-05-01 3:24PM EDT | 155.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| AMZN250117P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| AMZN250117P00165000 | 2024-05-01 3:32PM EDT | 165.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 1.56% |
| AMZN250117P00170000 | 2024-05-01 3:39PM EDT | 170.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 1.56% |
| AMZN250117P00175000 | 2024-05-01 3:52PM EDT | 175.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| AMZN250117P00180000 | 2024-05-01 3:50PM EDT | 180.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 867 | 0 | 0.00% |
| AMZN250117P00185000 | 2024-05-01 3:33PM EDT | 185.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| AMZN250117P00190000 | 2024-05-01 2:31PM EDT | 190.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-05-01 3:19PM EDT | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250117P00200000 | 2024-05-01 11:28AM EDT | 200.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| AMZN250117P00205000 | 2024-04-30 9:34AM EDT | 205.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250117P00210000 | 2024-05-01 3:20PM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00220000 | 2024-05-01 2:55PM EDT | 220.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250117P00225000 | 2024-05-01 10:56AM EDT | 225.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00230000 | 2024-04-30 2:40PM EDT | 230.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-04-29 1:39PM EDT | 235.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN250117P00240000 | 2024-04-30 2:40PM EDT | 240.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00280000 | 2024-05-01 3:27PM EDT | 280.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
