Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.833,51 +275,40 (+0,70%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%) CMC Crypto 200
1.376,02 +108,07 (+8,53%) Nasdaq Compositive
16.727,57 +216,39 (+1,31%) S&P 500
5.301,22 +54,54 (+1,04%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.55 | 0.00 | - | 2 | 502 | 45.00 | 0.09 | 0.00 | - | 16 | 1,726 |
| 139.25 | 0.00 | - | 400 | 2,415 | 50.00 | 0.13 | 0.00 | - | 12 | 444 |
| 136.21 | 0.00 | - | 2 | 620 | 55.00 | 0.14 | 0.00 | - | 3 | 3,342 |
| 123.50 | 0.00 | - | 10 | 770 | 60.00 | 0.38 | 0.00 | - | 60 | 501 |
| 125.00 | 0.00 | - | 1 | 325 | 65.00 | 0.25 | 0.00 | - | 10 | 517 |
| 122.84 | 0.00 | - | 6 | 571 | 70.00 | 0.32 | 0.00 | - | 10 | 1,934 |
| 109.30 | 0.00 | - | 1 | 260 | 75.00 | 0.40 | 0.00 | - | 1 | 3,003 |
| 112.39 | 0.00 | - | 2 | 1,846 | 80.00 | 0.49 | 0.00 | - | 31 | 1,454 |
| 107.78 | 0.00 | - | 4 | 395 | 85.00 | 0.62 | 0.00 | - | 186 | 2,987 |
| 100.10 | -1.64 | -1.61% | 3 | 2,739 | 90.00 | 0.78 | 0.00 | - | 183 | 3,588 |
| 97.21 | 0.00 | - | 2 | 569 | 95.00 | 1.01 | +0.07 | +7.45% | 11 | 6,173 |
| 90.50 | -2.30 | -2.48% | 7 | 4,030 | 100.00 | 1.21 | +0.03 | +2.54% | 15 | 7,137 |
| 89.00 | 0.00 | - | 4 | 441 | 105.00 | 1.50 | +0.04 | +2.74% | 27 | 4,198 |
| 83.07 | 0.00 | - | 4 | 1,054 | 110.00 | 1.76 | 0.00 | - | 71 | 4,682 |
| 80.15 | 0.00 | - | 2 | 850 | 115.00 | 2.23 | 0.00 | - | 26 | 3,739 |
| 73.80 | -3.20 | -4.16% | 50 | 2,180 | 120.00 | 2.68 | +0.16 | +6.35% | 49 | 2,747 |
| 72.50 | 0.00 | - | 1 | 9,438 | 125.00 | 3.15 | +0.05 | +1.61% | 11 | 11,432 |
| 65.30 | -3.05 | -4.46% | 6 | 2,501 | 130.00 | 3.95 | +0.20 | +5.33% | 5 | 5,426 |
| 61.00 | -6.46 | -9.58% | 4 | 2,802 | 135.00 | 4.60 | +0.25 | +5.75% | 1 | 2,131 |
| 57.80 | -0.40 | -0.69% | 3 | 6,917 | 140.00 | 5.35 | 0.00 | - | 37 | 3,069 |
| 54.50 | -2.21 | -3.90% | 13 | 1,949 | 145.00 | 6.71 | +0.36 | +5.67% | 1 | 2,593 |
| 50.80 | -2.05 | -3.88% | 43 | 6,117 | 150.00 | 7.50 | +0.35 | +4.90% | 43 | 2,143 |
| 48.17 | -1.31 | -2.65% | 15 | 1,659 | 155.00 | 9.00 | +0.54 | +6.38% | 2 | 1,562 |
| 43.10 | -2.63 | -5.75% | 12 | 3,109 | 160.00 | 10.35 | +0.35 | +3.50% | 3 | 3,647 |
| 40.20 | -2.15 | -5.08% | 21 | 2,526 | 165.00 | 11.90 | +0.70 | +6.25% | 5 | 846 |
| 37.42 | -1.83 | -4.66% | 26 | 9,477 | 170.00 | 14.00 | +1.25 | +9.80% | 3 | 2,360 |
| 34.70 | -0.20 | -0.57% | 37 | 6,005 | 175.00 | 15.80 | +0.90 | +6.04% | 1 | 3,225 |
| 31.75 | -1.85 | -5.51% | 49 | 3,973 | 180.00 | 17.79 | -0.21 | -1.17% | 96 | 1,868 |
| 29.15 | -1.75 | -5.66% | 74 | 2,999 | 185.00 | 19.10 | 0.00 | - | 10 | 801 |
| 26.30 | -2.00 | -7.07% | 33 | 2,417 | 190.00 | 22.10 | 0.00 | - | 2 | 883 |
| 23.93 | -2.01 | -7.75% | 18 | 1,253 | 195.00 | 24.80 | +0.55 | +2.27% | 83 | 489 |
| 22.10 | -1.30 | -5.56% | 699 | 7,824 | 200.00 | 27.07 | +0.22 | +0.82% | 1 | 2,300 |
| 20.45 | -0.55 | -2.62% | 1 | 3,460 | 205.00 | 29.45 | 0.00 | - | 9 | 976 |
| 17.61 | -1.79 | -9.23% | 48 | 3,550 | 210.00 | 32.98 | 0.00 | - | 2 | 108 |
| 16.38 | -0.42 | -2.53% | 2 | 1,083 | 215.00 | 36.90 | +1.15 | +3.22% | 1 | 135 |
| 14.35 | -1.23 | -7.89% | 24 | 3,238 | 220.00 | 38.70 | 0.00 | - | 11 | 203 |
| 13.15 | -0.25 | -1.87% | 180 | 4,058 | 225.00 | 43.18 | 0.00 | - | 2 | 64 |
| 11.71 | -0.94 | -7.43% | 3 | 778 | 230.00 | 47.07 | 0.00 | - | 234 | 213 |
| 10.95 | 0.00 | - | 5 | 369 | 235.00 | 50.75 | 0.00 | - | 10 | 23 |
| 9.20 | -0.50 | -5.15% | 88 | 1,096 | 240.00 | 54.95 | 0.00 | - | 1 | 4 |
| 8.75 | -0.05 | -0.57% | 12 | 3,186 | 245.00 | 59.57 | 0.00 | - | 2 | 0 |
| 7.72 | -0.63 | -7.54% | 13 | 1,458 | 250.00 | - | - | - | - | - |
| 6.50 | -0.35 | -5.11% | 11 | 6,395 | 255.00 | - | - | - | - | - |
| 6.02 | -0.38 | -5.94% | 2 | 874 | 260.00 | - | - | - | - | - |
| 4.70 | -0.50 | -9.62% | 59 | 714 | 270.00 | 81.85 | 0.00 | - | - | 0 |
| 3.50 | -0.55 | -13.58% | 71 | 469 | 280.00 | 93.47 | 0.00 | - | 20 | 0 |
