Deutsche Märkte schließen in 2 Stunden 22 Minuten
DAX
17.959,83 +27,66 (+0,15%) Euro Stoxx 50
4.910,09 -11,13 (-0,23%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,90 -5,10 (-0,22%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.835,56 +814,89 (+1,51%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919C00065000 | 2024-04-09 10:42AM EDT | 65.00 | 125.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 70.00 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 75.00 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 51.81% |
| AMZN250919C00080000 | 2024-04-29 1:57PM EDT | 80.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,987 | 0.00% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 99.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 90.00 | 92.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 95.00 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN250919C00100000 | 2024-05-01 9:42AM EDT | 100.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 105.00 | 85.33 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN250919C00110000 | 2024-04-19 3:35PM EDT | 110.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| AMZN250919C00115000 | 2024-05-01 1:20PM EDT | 115.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN250919C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN250919C00125000 | 2024-05-01 9:42AM EDT | 125.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| AMZN250919C00130000 | 2024-05-01 9:57AM EDT | 130.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 12 | 157 | 0.00% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 135.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 16 | 105 | 0.00% |
| AMZN250919C00140000 | 2024-04-30 11:58AM EDT | 140.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 489 | 0.00% |
| AMZN250919C00145000 | 2024-05-01 9:53AM EDT | 145.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 0.00% |
| AMZN250919C00150000 | 2024-05-01 2:53PM EDT | 150.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 24 | 412 | 0.00% |
| AMZN250919C00155000 | 2024-04-30 3:54PM EDT | 155.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| AMZN250919C00160000 | 2024-05-01 2:52PM EDT | 160.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,770 | 0.00% |
| AMZN250919C00165000 | 2024-04-30 10:36AM EDT | 165.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| AMZN250919C00170000 | 2024-05-01 2:59PM EDT | 170.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| AMZN250919C00175000 | 2024-05-01 9:42AM EDT | 175.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.00% |
| AMZN250919C00180000 | 2024-05-01 2:38PM EDT | 180.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 12 | 406 | 0.10% |
| AMZN250919C00185000 | 2024-05-01 2:49PM EDT | 185.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 0.78% |
| AMZN250919C00190000 | 2024-05-01 1:19PM EDT | 190.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 1.56% |
| AMZN250919C00195000 | 2024-05-01 11:53AM EDT | 195.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 1.56% |
| AMZN250919C00200000 | 2024-05-01 11:43AM EDT | 200.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 10 | 442 | 1.56% |
| AMZN250919C00205000 | 2024-05-01 2:44PM EDT | 205.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 15 | 79 | 3.13% |
| AMZN250919C00210000 | 2024-05-01 10:31AM EDT | 210.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 3.13% |
| AMZN250919C00215000 | 2024-04-30 12:16PM EDT | 215.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| AMZN250919C00220000 | 2024-04-30 3:19PM EDT | 220.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 17 | 160 | 3.13% |
| AMZN250919C00225000 | 2024-04-29 2:46PM EDT | 225.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 6 | 378 | 3.13% |
| AMZN250919C00230000 | 2024-05-01 9:52AM EDT | 230.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 3.13% |
| AMZN250919C00235000 | 2024-05-01 2:49PM EDT | 235.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 6.25% |
| AMZN250919C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 6.25% |
| AMZN250919C00245000 | 2024-05-01 3:03PM EDT | 245.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| AMZN250919C00250000 | 2024-05-01 2:58PM EDT | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 6.25% |
| AMZN250919C00255000 | 2024-05-01 2:12PM EDT | 255.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,660 | 6.25% |
| AMZN250919C00260000 | 2024-05-01 11:47AM EDT | 260.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 6.25% |
| AMZN250919C00270000 | 2024-05-01 10:23AM EDT | 270.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| AMZN250919C00280000 | 2024-05-01 3:52PM EDT | 280.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 105 | 150 | 6.25% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919P00065000 | 2024-04-29 3:07PM EDT | 65.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 12.50% |
| AMZN250919P00070000 | 2024-04-30 10:15AM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 16 | 72 | 12.50% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 48 | 45 | 12.50% |
| AMZN250919P00080000 | 2024-04-25 1:17PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 377 | 12.50% |
| AMZN250919P00085000 | 2024-05-01 3:02PM EDT | 85.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 53 | 174 | 12.50% |
| AMZN250919P00090000 | 2024-05-01 11:43AM EDT | 90.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| AMZN250919P00095000 | 2024-04-25 1:18PM EDT | 95.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| AMZN250919P00100000 | 2024-05-01 9:44AM EDT | 100.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 110.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 6.25% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| AMZN250919P00120000 | 2024-04-30 2:33PM EDT | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 6.25% |
| AMZN250919P00125000 | 2024-04-30 3:26PM EDT | 125.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 6.25% |
| AMZN250919P00130000 | 2024-04-30 11:44AM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 6.25% |
| AMZN250919P00135000 | 2024-05-01 3:06PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,317 | 6.25% |
| AMZN250919P00140000 | 2024-05-01 2:56PM EDT | 140.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 1,377 | 3.13% |
| AMZN250919P00145000 | 2024-04-30 2:58PM EDT | 145.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 3.13% |
| AMZN250919P00150000 | 2024-04-30 1:11PM EDT | 150.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 3.13% |
| AMZN250919P00155000 | 2024-05-01 2:54PM EDT | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| AMZN250919P00160000 | 2024-04-30 2:51PM EDT | 160.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 5 | 516 | 1.56% |
| AMZN250919P00165000 | 2024-04-30 1:10PM EDT | 165.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 1.56% |
| AMZN250919P00170000 | 2024-05-01 9:42AM EDT | 170.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 520 | 0.78% |
| AMZN250919P00175000 | 2024-05-01 3:35PM EDT | 175.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 200 | 130 | 0.39% |
| AMZN250919P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 23 | 408 | 0.00% |
| AMZN250919P00185000 | 2024-05-01 9:32AM EDT | 185.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| AMZN250919P00190000 | 2024-04-30 10:52AM EDT | 190.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 15 | 136 | 0.00% |
| AMZN250919P00195000 | 2024-04-30 10:52AM EDT | 195.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| AMZN250919P00200000 | 2024-04-30 12:51PM EDT | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 102 | 612 | 0.00% |
| AMZN250919P00215000 | 2024-04-30 12:11PM EDT | 215.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 220.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 230.00 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 20.78% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 235.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 240.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 245.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 250.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN250919P00255000 | 2024-04-30 2:42PM EDT | 255.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
