Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
38.178,53 -95,52 (-0,25%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 104.00 | 102.05 | 104.25 | 0.00 | - | 5 | 28 | 70.29% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 85.00 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 74.93% |
| AMZN250321C00090000 | 2024-04-30 2:02PM EDT | 90.00 | 95.03 | 92.55 | 95.25 | 0.00 | - | 2 | 6 | 64.80% |
| AMZN250321C00095000 | 2024-04-30 2:02PM EDT | 95.00 | 90.29 | 87.90 | 90.25 | 0.00 | - | 4 | 10 | 61.33% |
| AMZN250321C00100000 | 2024-05-01 3:23PM EDT | 100.00 | 89.65 | 83.50 | 86.00 | +3.65 | +4.24% | 103 | 158 | 59.80% |
| AMZN250321C00105000 | 2024-04-30 3:10PM EDT | 105.00 | 82.00 | 78.95 | 81.20 | 0.00 | - | 2 | 12 | 56.98% |
| AMZN250321C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 75.92 | 74.65 | 76.90 | +2.24 | +3.04% | 64 | 28 | 55.37% |
| AMZN250321C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 73.48 | 70.30 | 72.50 | 0.00 | - | 46 | 36 | 53.42% |
| AMZN250321C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 65.80 | 66.50 | 68.00 | 0.00 | - | 1 | 72 | 52.01% |
| AMZN250321C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 67.50 | 62.00 | 63.65 | +1.90 | +2.90% | 3 | 129 | 51.79% |
| AMZN250321C00130000 | 2024-05-01 1:24PM EDT | 130.00 | 58.75 | 58.00 | 59.35 | +1.86 | +3.27% | 5 | 176 | 49.70% |
| AMZN250321C00135000 | 2024-04-26 9:48AM EDT | 135.00 | 53.51 | 54.35 | 55.20 | 0.00 | - | 2 | 205 | 47.88% |
| AMZN250321C00140000 | 2024-04-30 3:54PM EDT | 140.00 | 50.10 | 50.50 | 51.15 | 0.00 | - | 8 | 98 | 46.18% |
| AMZN250321C00145000 | 2024-04-30 11:43AM EDT | 145.00 | 47.72 | 46.90 | 47.25 | 0.00 | - | 101 | 497 | 44.65% |
| AMZN250321C00150000 | 2024-05-01 12:31PM EDT | 150.00 | 42.25 | 43.30 | 44.05 | -2.00 | -4.52% | 103 | 546 | 44.28% |
| AMZN250321C00155000 | 2024-05-01 10:19AM EDT | 155.00 | 42.10 | 39.80 | 40.15 | +0.25 | +0.60% | 302 | 524 | 42.45% |
| AMZN250321C00160000 | 2024-05-01 2:34PM EDT | 160.00 | 39.00 | 36.40 | 36.80 | +1.94 | +5.23% | 13 | 500 | 41.43% |
| AMZN250321C00165000 | 2024-05-01 3:19PM EDT | 165.00 | 37.90 | 33.25 | 33.65 | +5.56 | +17.19% | 3 | 653 | 40.56% |
| AMZN250321C00170000 | 2024-05-01 3:24PM EDT | 170.00 | 34.30 | 30.30 | 31.35 | +4.85 | +16.47% | 102 | 880 | 40.81% |
| AMZN250321C00175000 | 2024-05-01 3:53PM EDT | 175.00 | 28.00 | 26.90 | 27.80 | +0.20 | +0.72% | 94 | 1,602 | 38.91% |
| AMZN250321C00180000 | 2024-05-01 3:18PM EDT | 180.00 | 28.60 | 24.85 | 25.85 | +3.60 | +14.40% | 61 | 3,022 | 39.26% |
| AMZN250321C00185000 | 2024-05-01 3:51PM EDT | 185.00 | 23.50 | 22.35 | 22.65 | +0.30 | +1.29% | 69 | 764 | 37.52% |
| AMZN250321C00190000 | 2024-05-01 2:08PM EDT | 190.00 | 21.95 | 20.05 | 20.35 | +0.60 | +2.81% | 56 | 428 | 36.92% |
| AMZN250321C00195000 | 2024-05-01 3:05PM EDT | 195.00 | 20.20 | 17.90 | 18.20 | +1.15 | +6.04% | 63 | 705 | 36.33% |
| AMZN250321C00200000 | 2024-05-01 3:46PM EDT | 200.00 | 17.23 | 15.95 | 16.95 | +1.48 | +9.40% | 320 | 9,862 | 36.88% |
| AMZN250321C00205000 | 2024-05-01 3:25PM EDT | 205.00 | 16.75 | 14.15 | 14.45 | +1.50 | +9.84% | 61 | 567 | 35.35% |
| AMZN250321C00210000 | 2024-05-01 3:57PM EDT | 210.00 | 12.75 | 12.50 | 12.75 | -0.53 | -3.99% | 82 | 1,031 | 34.81% |
| AMZN250321C00215000 | 2024-05-01 3:08PM EDT | 215.00 | 12.95 | 11.00 | 11.30 | +1.81 | +16.25% | 5 | 714 | 34.46% |
| AMZN250321C00220000 | 2024-05-01 3:10PM EDT | 220.00 | 11.46 | 9.65 | 9.90 | +0.76 | +7.10% | 101 | 711 | 33.98% |
| AMZN250321C00225000 | 2024-05-01 3:55PM EDT | 225.00 | 8.75 | 8.50 | 8.70 | -0.55 | -5.91% | 49 | 956 | 33.64% |
| AMZN250321C00230000 | 2024-05-01 2:05PM EDT | 230.00 | 7.50 | 7.35 | 7.60 | -0.50 | -6.25% | 12 | 2,279 | 33.28% |
| AMZN250321C00235000 | 2024-05-01 3:00PM EDT | 235.00 | 7.90 | 6.40 | 6.70 | +0.25 | +3.27% | 31 | 193 | 33.09% |
| AMZN250321C00240000 | 2024-05-01 2:50PM EDT | 240.00 | 6.45 | 5.65 | 5.80 | +0.10 | +1.57% | 2 | 1,022 | 32.73% |
| AMZN250321C00245000 | 2024-05-01 3:46PM EDT | 245.00 | 5.45 | 4.85 | 5.10 | -0.30 | -5.22% | 147 | 80 | 32.59% |
| AMZN250321C00250000 | 2024-05-01 1:22PM EDT | 250.00 | 4.25 | 4.25 | 4.45 | -0.75 | -15.00% | 1 | 327 | 32.40% |
| AMZN250321C00255000 | 2024-05-01 3:31PM EDT | 255.00 | 4.50 | 3.70 | 3.85 | +0.20 | +4.65% | 4 | 414 | 32.16% |
| AMZN250321C00260000 | 2024-05-01 12:57PM EDT | 260.00 | 3.12 | 3.20 | 3.35 | -0.65 | -17.24% | 7 | 487 | 32.00% |
| AMZN250321C00270000 | 2024-05-01 3:10PM EDT | 270.00 | 3.00 | 2.44 | 2.55 | -0.10 | -3.23% | 6 | 320 | 31.80% |
| AMZN250321C00280000 | 2024-05-01 3:52PM EDT | 280.00 | 1.99 | 1.85 | 1.97 | -0.01 | -0.50% | 281 | 227 | 31.76% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-05-01 11:47AM EDT | 80.00 | 0.46 | 0.40 | 0.50 | -0.10 | -17.86% | 2 | 180 | 44.26% |
| AMZN250321P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 0.60 | 0.52 | 0.62 | -0.01 | -1.64% | 2 | 68 | 42.80% |
| AMZN250321P00090000 | 2024-05-01 9:41AM EDT | 90.00 | 0.72 | 0.67 | 0.74 | -0.13 | -15.29% | 7 | 307 | 41.16% |
| AMZN250321P00095000 | 2024-05-01 11:06AM EDT | 95.00 | 0.90 | 0.83 | 0.93 | -0.22 | -19.64% | 2 | 132 | 40.02% |
| AMZN250321P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 1.09 | 1.04 | 1.15 | -0.20 | -15.50% | 26 | 104 | 38.86% |
| AMZN250321P00105000 | 2024-05-01 2:13PM EDT | 105.00 | 1.36 | 1.30 | 1.41 | -0.35 | -20.47% | 2 | 255 | 37.73% |
| AMZN250321P00110000 | 2024-05-01 2:55PM EDT | 110.00 | 1.64 | 1.61 | 1.70 | -0.69 | -29.61% | 7 | 308 | 36.55% |
| AMZN250321P00115000 | 2024-05-01 3:26PM EDT | 115.00 | 1.72 | 2.02 | 2.08 | -0.54 | -23.89% | 20 | 471 | 35.60% |
| AMZN250321P00120000 | 2024-05-01 3:44PM EDT | 120.00 | 2.37 | 2.44 | 2.51 | -0.49 | -17.13% | 16 | 439 | 34.59% |
| AMZN250321P00125000 | 2024-05-01 11:28AM EDT | 125.00 | 2.64 | 2.94 | 3.10 | -0.86 | -24.57% | 5 | 677 | 33.91% |
| AMZN250321P00130000 | 2024-05-01 2:56PM EDT | 130.00 | 3.20 | 3.55 | 3.75 | -1.00 | -23.81% | 28 | 1,475 | 33.12% |
| AMZN250321P00135000 | 2024-05-01 3:10PM EDT | 135.00 | 3.90 | 4.35 | 4.60 | -1.05 | -21.21% | 10 | 811 | 32.61% |
| AMZN250321P00140000 | 2024-05-01 1:34PM EDT | 140.00 | 5.50 | 5.25 | 5.40 | -0.10 | -1.79% | 28 | 3,463 | 31.65% |
| AMZN250321P00145000 | 2024-05-01 12:50PM EDT | 145.00 | 6.50 | 6.25 | 6.50 | -0.20 | -2.99% | 1,501 | 958 | 31.13% |
| AMZN250321P00150000 | 2024-05-01 9:52AM EDT | 150.00 | 7.05 | 7.45 | 7.70 | -0.85 | -10.76% | 2,061 | 4,935 | 30.50% |
| AMZN250321P00155000 | 2024-05-01 3:01PM EDT | 155.00 | 7.59 | 8.75 | 9.05 | -1.71 | -18.39% | 15 | 3,229 | 29.86% |
| AMZN250321P00160000 | 2024-05-01 2:02PM EDT | 160.00 | 10.40 | 10.25 | 10.50 | -0.90 | -7.96% | 470 | 3,716 | 29.11% |
| AMZN250321P00165000 | 2024-05-01 3:57PM EDT | 165.00 | 12.03 | 11.95 | 12.20 | -0.77 | -6.02% | 105 | 5,091 | 28.51% |
| AMZN250321P00170000 | 2024-05-01 2:31PM EDT | 170.00 | 13.45 | 13.80 | 14.10 | -1.04 | -7.18% | 9 | 939 | 27.92% |
| AMZN250321P00175000 | 2024-05-01 3:57PM EDT | 175.00 | 15.93 | 15.85 | 16.20 | +0.03 | +0.19% | 68 | 1,409 | 27.34% |
| AMZN250321P00180000 | 2024-05-01 3:11PM EDT | 180.00 | 15.95 | 18.05 | 18.50 | -3.55 | -18.21% | 414 | 9,206 | 26.76% |
| AMZN250321P00185000 | 2024-04-29 2:27PM EDT | 185.00 | 20.00 | 20.50 | 20.85 | -0.73 | -3.52% | 3 | 1,183 | 25.94% |
| AMZN250321P00190000 | 2024-05-01 2:30PM EDT | 190.00 | 22.45 | 23.15 | 23.60 | -1.45 | -6.07% | 17 | 195 | 25.40% |
| AMZN250321P00195000 | 2024-05-01 2:43PM EDT | 195.00 | 24.00 | 25.95 | 26.50 | -4.15 | -14.74% | 73 | 228 | 24.76% |
| AMZN250321P00200000 | 2024-05-01 3:28PM EDT | 200.00 | 25.80 | 29.05 | 29.55 | -4.30 | -14.29% | 61 | 81 | 24.01% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 205.00 | 33.25 | 31.85 | 33.05 | 0.00 | - | 1 | 2 | 23.63% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 210.00 | 41.50 | 35.40 | 36.45 | 0.00 | - | 1 | 58 | 22.72% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 215.00 | 38.52 | 39.00 | 40.55 | 0.00 | - | 1 | 3 | 22.75% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 220.00 | 53.18 | 43.05 | 44.25 | 0.00 | - | 1 | 3 | 21.60% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 46.00 | 47.05 | 48.10 | 0.00 | - | 5 | 512 | 20.17% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 230.00 | 60.20 | 51.25 | 52.60 | 0.00 | - | 150 | 169 | 19.98% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 235.00 | 58.80 | 55.70 | 57.15 | 0.00 | - | 1 | 62 | 19.58% |
| AMZN250321P00240000 | 2024-04-30 3:37PM EDT | 240.00 | 61.75 | 60.45 | 61.75 | 0.00 | - | 123 | 128 | 18.92% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 245.00 | 65.18 | 65.30 | 66.90 | 0.00 | - | 2 | 2 | 20.68% |
| AMZN250321P00255000 | 2024-04-26 1:08PM EDT | 255.00 | 74.64 | 73.50 | 78.25 | 0.00 | - | 2 | 1 | 27.80% |
