Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.140,37 -133,68 (-0,35%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.777,39 -2.116,90 (-3,79%) CMC Crypto 200
1.268,43 -70,64 (-5,27%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-30 10:20AM EDT | 45.00 | 138.55 | 134.80 | 139.50 | 0.00 | - | 2 | 502 | 93.80% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 129.50 | 134.50 | 0.00 | - | 400 | 2,415 | 85.86% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 64.99% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 121.45 | 125.50 | 0.00 | - | 10 | 770 | 82.95% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 116.10 | 119.40 | 0.00 | - | 1 | 325 | 73.69% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 111.50 | 115.40 | 0.00 | - | 6 | 571 | 72.33% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 109.30 | 106.90 | 110.35 | 0.00 | - | 1 | 260 | 68.47% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 102.90 | 105.70 | 0.00 | - | 3 | 1,856 | 66.86% |
| AMZN250620C00085000 | 2024-04-29 10:10AM EDT | 85.00 | 101.40 | 97.85 | 101.55 | 0.00 | - | 4 | 395 | 64.13% |
| AMZN250620C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 94.00 | 93.95 | 96.65 | 0.00 | - | 1 | 2,728 | 62.14% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 89.55 | 92.75 | 0.00 | - | 1 | 569 | 60.88% |
| AMZN250620C00100000 | 2024-05-01 1:52PM EDT | 100.00 | 91.06 | 85.20 | 87.55 | +3.59 | +4.10% | 9 | 4,077 | 57.70% |
| AMZN250620C00105000 | 2024-04-30 12:26PM EDT | 105.00 | 85.00 | 80.80 | 83.60 | +2.09 | +2.52% | 1 | 441 | 56.24% |
| AMZN250620C00110000 | 2024-05-01 2:39PM EDT | 110.00 | 77.96 | 76.75 | 78.85 | -2.54 | -3.16% | 67 | 1,124 | 54.14% |
| AMZN250620C00115000 | 2024-04-29 10:21AM EDT | 115.00 | 75.84 | 72.90 | 74.80 | 0.00 | - | 1 | 849 | 53.07% |
| AMZN250620C00120000 | 2024-05-01 12:01PM EDT | 120.00 | 66.90 | 69.00 | 70.30 | -2.10 | -3.04% | 3 | 2,188 | 51.31% |
| AMZN250620C00125000 | 2024-04-30 11:57AM EDT | 125.00 | 66.00 | 64.10 | 66.75 | 0.00 | - | 13 | 9,459 | 52.15% |
| AMZN250620C00130000 | 2024-05-01 3:08PM EDT | 130.00 | 65.33 | 61.25 | 62.00 | +3.28 | +5.29% | 1 | 2,499 | 49.10% |
| AMZN250620C00135000 | 2024-04-30 3:50PM EDT | 135.00 | 58.32 | 57.25 | 58.10 | 0.00 | - | 3 | 2,805 | 47.67% |
| AMZN250620C00140000 | 2024-05-01 3:36PM EDT | 140.00 | 56.50 | 53.55 | 54.40 | +2.03 | +3.73% | 6 | 6,937 | 46.50% |
| AMZN250620C00145000 | 2024-05-01 2:42PM EDT | 145.00 | 54.00 | 50.15 | 51.15 | +3.00 | +5.88% | 3 | 1,924 | 45.96% |
| AMZN250620C00150000 | 2024-05-01 3:53PM EDT | 150.00 | 47.50 | 46.70 | 47.20 | +1.36 | +2.95% | 32 | 5,994 | 44.14% |
| AMZN250620C00155000 | 2024-05-01 2:45PM EDT | 155.00 | 46.90 | 43.40 | 43.85 | +2.41 | +5.42% | 119 | 1,528 | 43.16% |
| AMZN250620C00160000 | 2024-05-01 3:52PM EDT | 160.00 | 41.11 | 39.70 | 40.65 | +0.79 | +1.96% | 313 | 2,826 | 42.28% |
| AMZN250620C00165000 | 2024-05-01 11:31AM EDT | 165.00 | 36.90 | 36.55 | 37.60 | -1.10 | -2.89% | 1 | 2,501 | 41.46% |
| AMZN250620C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 36.50 | 34.25 | 34.75 | +1.00 | +2.82% | 20 | 9,469 | 40.78% |
| AMZN250620C00175000 | 2024-05-01 3:19PM EDT | 175.00 | 35.10 | 31.55 | 31.90 | +4.55 | +14.89% | 32 | 6,031 | 39.95% |
| AMZN250620C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 29.00 | 28.95 | 30.05 | +0.73 | +2.58% | 238 | 3,791 | 40.30% |
| AMZN250620C00185000 | 2024-05-01 3:16PM EDT | 185.00 | 30.30 | 26.50 | 26.80 | +2.79 | +10.14% | 144 | 2,961 | 38.63% |
| AMZN250620C00190000 | 2024-05-01 3:32PM EDT | 190.00 | 27.00 | 24.20 | 24.50 | +2.05 | +8.22% | 50 | 2,015 | 38.07% |
| AMZN250620C00195000 | 2024-05-01 2:32PM EDT | 195.00 | 22.90 | 22.00 | 22.35 | +0.01 | +0.04% | 58 | 1,274 | 37.56% |
| AMZN250620C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 20.58 | 19.40 | 20.30 | +0.58 | +2.90% | 100 | 7,641 | 37.02% |
| AMZN250620C00205000 | 2024-05-01 2:46PM EDT | 205.00 | 20.22 | 18.15 | 18.40 | +1.42 | +7.55% | 53 | 3,339 | 36.52% |
| AMZN250620C00210000 | 2024-05-01 3:25PM EDT | 210.00 | 19.00 | 16.35 | 16.65 | +3.15 | +19.87% | 84 | 3,234 | 36.07% |
| AMZN250620C00215000 | 2024-05-01 3:36PM EDT | 215.00 | 16.20 | 14.75 | 15.05 | +0.68 | +4.38% | 266 | 990 | 35.67% |
| AMZN250620C00220000 | 2024-05-01 3:38PM EDT | 220.00 | 14.50 | 13.30 | 13.55 | +0.56 | +4.02% | 35 | 2,895 | 35.26% |
| AMZN250620C00225000 | 2024-05-01 3:38PM EDT | 225.00 | 13.15 | 11.90 | 12.20 | +0.15 | +1.15% | 49 | 3,907 | 34.91% |
| AMZN250620C00230000 | 2024-04-30 11:50AM EDT | 230.00 | 11.37 | 10.70 | 10.95 | 0.00 | - | 101 | 615 | 34.57% |
| AMZN250620C00235000 | 2024-05-01 2:47PM EDT | 235.00 | 10.71 | 9.60 | 9.85 | +0.26 | +2.49% | 3 | 358 | 34.31% |
| AMZN250620C00240000 | 2024-05-01 10:10AM EDT | 240.00 | 8.65 | 8.55 | 8.80 | -0.35 | -3.89% | 1 | 989 | 33.98% |
| AMZN250620C00245000 | 2024-04-30 2:55PM EDT | 245.00 | 8.35 | 7.60 | 7.85 | 0.00 | - | 161 | 2,766 | 33.69% |
| AMZN250620C00250000 | 2024-05-01 3:59PM EDT | 250.00 | 6.85 | 6.80 | 7.00 | -0.35 | -4.86% | 219 | 1,316 | 33.42% |
| AMZN250620C00255000 | 2024-05-01 10:30AM EDT | 255.00 | 6.31 | 6.05 | 6.30 | -0.29 | -4.39% | 20 | 6,425 | 33.30% |
| AMZN250620C00260000 | 2024-05-01 9:45AM EDT | 260.00 | 5.65 | 5.40 | 5.60 | +0.15 | +2.73% | 6 | 870 | 33.05% |
| AMZN250620C00270000 | 2024-05-01 12:50PM EDT | 270.00 | 5.00 | 4.25 | 4.50 | +0.40 | +8.70% | 5 | 723 | 32.81% |
| AMZN250620C00280000 | 2024-05-01 3:55PM EDT | 280.00 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 210 | 417 | 32.46% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 40 | 1,680 | 53.91% |
| AMZN250620P00050000 | 2024-05-01 1:10PM EDT | 50.00 | 0.21 | 0.15 | 0.21 | -0.02 | -8.70% | 1 | 434 | 51.76% |
| AMZN250620P00055000 | 2024-04-29 10:24AM EDT | 55.00 | 0.24 | 0.15 | 0.26 | 0.00 | - | 475 | 3,339 | 50.49% |
| AMZN250620P00060000 | 2024-04-25 12:13PM EDT | 60.00 | 0.38 | 0.22 | 0.32 | 0.00 | - | 60 | 501 | 48.39% |
| AMZN250620P00065000 | 2024-04-29 1:32PM EDT | 65.00 | 0.42 | 0.29 | 0.40 | 0.00 | - | 1 | 516 | 46.61% |
| AMZN250620P00070000 | 2024-04-30 9:50AM EDT | 70.00 | 0.46 | 0.38 | 0.49 | 0.00 | - | 2 | 1,924 | 44.85% |
| AMZN250620P00075000 | 2024-04-30 10:50AM EDT | 75.00 | 0.64 | 0.50 | 0.61 | 0.00 | - | 1 | 3,002 | 43.38% |
| AMZN250620P00080000 | 2024-04-30 1:19PM EDT | 80.00 | 0.82 | 0.64 | 0.75 | 0.00 | - | 31 | 1,453 | 41.97% |
| AMZN250620P00085000 | 2024-05-01 3:21PM EDT | 85.00 | 0.76 | 0.83 | 0.90 | -0.24 | -24.00% | 4 | 2,992 | 40.49% |
| AMZN250620P00090000 | 2024-05-01 3:23PM EDT | 90.00 | 0.94 | 1.04 | 1.11 | -0.31 | -24.80% | 3 | 3,714 | 39.36% |
| AMZN250620P00095000 | 2024-04-30 9:38AM EDT | 95.00 | 1.42 | 1.26 | 1.38 | 0.00 | - | 200 | 6,375 | 38.39% |
| AMZN250620P00100000 | 2024-05-01 2:52PM EDT | 100.00 | 1.50 | 1.57 | 1.68 | -0.30 | -16.67% | 6 | 7,224 | 37.37% |
| AMZN250620P00105000 | 2024-05-01 9:43AM EDT | 105.00 | 1.85 | 1.94 | 2.02 | -0.39 | -17.41% | 1 | 4,189 | 36.33% |
| AMZN250620P00110000 | 2024-05-01 1:35PM EDT | 110.00 | 2.40 | 2.37 | 2.44 | -0.17 | -6.61% | 58 | 4,165 | 35.43% |
| AMZN250620P00115000 | 2024-04-25 1:35PM EDT | 115.00 | 3.65 | 2.86 | 2.96 | 0.00 | - | 7 | 3,754 | 34.67% |
| AMZN250620P00120000 | 2024-05-01 2:16PM EDT | 120.00 | 3.46 | 3.35 | 3.55 | -0.24 | -6.49% | 25 | 2,741 | 33.90% |
| AMZN250620P00125000 | 2024-05-01 3:33PM EDT | 125.00 | 3.80 | 4.10 | 4.25 | -0.85 | -18.28% | 460 | 11,085 | 33.21% |
| AMZN250620P00130000 | 2024-05-01 3:15PM EDT | 130.00 | 4.32 | 4.85 | 5.10 | -0.98 | -18.49% | 17 | 5,440 | 32.65% |
| AMZN250620P00135000 | 2024-04-30 11:26AM EDT | 135.00 | 5.50 | 5.80 | 6.00 | -0.65 | -10.57% | 1 | 2,107 | 31.95% |
| AMZN250620P00140000 | 2024-05-01 1:11PM EDT | 140.00 | 7.05 | 6.80 | 7.05 | -0.77 | -9.85% | 643 | 2,315 | 31.33% |
| AMZN250620P00145000 | 2024-05-01 3:10PM EDT | 145.00 | 7.14 | 7.95 | 8.20 | -1.14 | -13.77% | 2 | 2,331 | 30.67% |
| AMZN250620P00150000 | 2024-05-01 3:25PM EDT | 150.00 | 8.25 | 9.25 | 9.55 | -2.25 | -21.43% | 120 | 2,239 | 30.13% |
| AMZN250620P00155000 | 2024-05-01 1:06PM EDT | 155.00 | 11.05 | 10.70 | 11.00 | -0.16 | -1.43% | 108 | 1,460 | 29.51% |
| AMZN250620P00160000 | 2024-05-01 2:10PM EDT | 160.00 | 12.39 | 11.95 | 12.60 | -0.99 | -7.40% | 126 | 3,267 | 28.90% |
| AMZN250620P00165000 | 2024-05-01 12:12PM EDT | 165.00 | 14.75 | 13.45 | 14.40 | +0.13 | +0.89% | 12 | 457 | 28.36% |
| AMZN250620P00170000 | 2024-05-01 3:19PM EDT | 170.00 | 14.32 | 15.40 | 16.90 | -2.33 | -13.99% | 31 | 1,910 | 28.55% |
| AMZN250620P00175000 | 2024-05-01 2:25PM EDT | 175.00 | 17.95 | 18.00 | 18.40 | -2.25 | -11.14% | 18 | 3,193 | 27.12% |
| AMZN250620P00180000 | 2024-05-01 1:56PM EDT | 180.00 | 20.65 | 20.25 | 20.65 | -1.55 | -6.98% | 14 | 1,738 | 26.49% |
| AMZN250620P00185000 | 2024-04-30 3:36PM EDT | 185.00 | 20.75 | 22.65 | 23.70 | -2.83 | -12.00% | 4 | 772 | 26.67% |
| AMZN250620P00190000 | 2024-05-01 2:37PM EDT | 190.00 | 24.63 | 25.25 | 25.80 | -1.72 | -6.53% | 5 | 868 | 25.35% |
| AMZN250620P00195000 | 2024-04-29 11:05AM EDT | 195.00 | 28.48 | 28.05 | 28.60 | 0.00 | - | 1 | 283 | 24.70% |
| AMZN250620P00200000 | 2024-04-30 10:19AM EDT | 200.00 | 31.15 | 31.00 | 31.60 | 0.00 | - | 250 | 2,286 | 24.07% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 34.10 | 34.75 | 0.00 | - | 2 | 251 | 23.37% |
| AMZN250620P00210000 | 2024-04-26 3:15PM EDT | 210.00 | 37.70 | 37.00 | 38.60 | 0.00 | - | 3 | 111 | 23.42% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 40.45 | 41.85 | 0.00 | - | 5 | 132 | 22.28% |
| AMZN250620P00220000 | 2024-05-01 10:18AM EDT | 220.00 | 44.50 | 44.30 | 45.65 | -1.70 | -3.68% | 1 | 8 | 21.71% |
| AMZN250620P00225000 | 2024-04-30 12:34PM EDT | 225.00 | 50.00 | 47.95 | 49.65 | 0.00 | - | 3 | 23 | 21.18% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 230.00 | 59.45 | 52.25 | 53.60 | 0.00 | - | 1 | 36 | 20.19% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 56.50 | 58.00 | 0.00 | - | 10 | 23 | 19.84% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 60.90 | 62.95 | 0.00 | - | 6 | 2 | 20.76% |
